Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.99 | 13.20 | 12.70 | 12.82 | 1,520,541 | -0.02(-0.13%) |
Nov 29, 2007 | 13.12 | 13.12 | 12.57 | 12.84 | 2,117,264 | -0.29(-2.22%) |
Nov 28, 2007 | 12.40 | 13.53 | 12.24 | 13.13 | 2,049,167 | +0.88(+7.22%) |
Nov 27, 2007 | 11.84 | 12.32 | 11.79 | 12.24 | 1,627,042 | +0.47(+3.96%) |
Nov 26, 2007 | 12.25 | 12.70 | 11.70 | 11.78 | 1,898,254 | -0.44(-3.62%) |
Nov 23, 2007 | 12.13 | 12.50 | 11.98 | 12.22 | 424,975 | +0.20(+1.66%) |
Nov 21, 2007 | 12.39 | 12.58 | 11.99 | 12.02 | 1,987,376 | -0.43(-3.42%) |
Nov 20, 2007 | 13.09 | 13.11 | 12.32 | 12.44 | 2,871,522 | -0.67(-5.09%) |
Nov 19, 2007 | 12.29 | 13.19 | 12.29 | 13.11 | 2,248,576 | +0.88(+7.23%) |
Nov 16, 2007 | 12.85 | 12.85 | 12.06 | 12.23 | 1,620,002 | -0.58(-4.49%) |
Nov 15, 2007 | 12.96 | 13.50 | 12.59 | 12.80 | 1,730,135 | -0.21(-1.60%) |
Nov 14, 2007 | 12.94 | 13.56 | 12.88 | 13.01 | 2,168,549 | +0.07(+0.52%) |
Nov 13, 2007 | 13.33 | 13.35 | 12.64 | 12.94 | 1,558,253 | -0.28(-2.14%) |
Nov 12, 2007 | 12.94 | 13.29 | 12.89 | 13.23 | 3,720,170 | +0.00(+0.00%) |
Nov 09, 2007 | 13.51 | 13.70 | 13.13 | 13.23 | 2,790,414 | -0.50(-3.64%) |
Nov 08, 2007 | 13.90 | 14.64 | 12.79 | 13.73 | 4,306,623 | +0.57(+4.31%) |
Nov 07, 2007 | 15.09 | 15.09 | 12.85 | 13.16 | 3,800,524 | -1.79(-11.98%) |
Nov 06, 2007 | 16.49 | 16.49 | 13.39 | 14.95 | 9,060,177 | -2.55(-14.57%) |
Nov 05, 2007 | 17.59 | 18.03 | 16.69 | 17.50 | 2,242,362 | -0.14(-0.80%) |
Nov 02, 2007 | 18.25 | 18.39 | 17.42 | 17.64 | 1,409,184 | -0.48(-2.67%) |
Nov 01, 2007 | 18.33 | 18.39 | 17.79 | 18.13 | 1,729,416 | -0.44(-2.38%) |
Oct 31, 2007 | 18.29 | 18.92 | 17.66 | 18.57 | 2,709,306 | +0.91(+5.14%) |
Oct 30, 2007 | 17.37 | 18.22 | 17.30 | 17.66 | 1,575,719 | +0.19(+1.10%) |
Oct 29, 2007 | 18.26 | 18.41 | 17.08 | 17.47 | 1,825,641 | -0.66(-3.63%) |
Oct 26, 2007 | 18.33 | 18.69 | 17.74 | 18.13 | 1,238,810 | +0.02(+0.09%) |
Oct 25, 2007 | 18.38 | 18.59 | 17.84 | 18.11 | 876,106 | -0.13(-0.73%) |
Oct 24, 2007 | 18.61 | 19.01 | 18.24 | 18.24 | 1,209,895 | -0.47(-2.49%) |
Oct 23, 2007 | 18.52 | 18.73 | 18.18 | 18.71 | 694,334 | +0.45(+2.46%) |
Oct 22, 2007 | 18.40 | 18.87 | 18.10 | 18.26 | 1,153,383 | -0.42(-2.23%) |
Oct 19, 2007 | 19.63 | 19.78 | 18.61 | 18.68 | 1,024,523 | -1.15(-5.80%) |
Oct 18, 2007 | 19.76 | 19.96 | 19.58 | 19.83 | 667,218 | -0.13(-0.67%) |
Oct 17, 2007 | 20.61 | 20.66 | 19.49 | 19.96 | 943,415 | -0.38(-1.84%) |
Oct 16, 2007 | 20.42 | 20.72 | 19.94 | 20.34 | 728,168 | -0.10(-0.49%) |
Oct 15, 2007 | 20.74 | 20.97 | 20.19 | 20.44 | 844,431 | -0.37(-1.76%) |
Oct 12, 2007 | 20.22 | 20.83 | 20.13 | 20.80 | 878,223 | +0.56(+2.76%) |
Oct 11, 2007 | 20.58 | 21.06 | 20.00 | 20.24 | 1,047,200 | -0.37(-1.78%) |
Oct 10, 2007 | 19.89 | 20.67 | 19.89 | 20.61 | 669,977 | +0.61(+3.04%) |
Oct 09, 2007 | 20.58 | 20.58 | 19.77 | 20.00 | 660,859 | -0.29(-1.44%) |
Oct 08, 2007 | 20.54 | 20.82 | 20.23 | 20.29 | 581,071 | -0.04(-0.20%) |
Oct 05, 2007 | 19.97 | 20.54 | 19.84 | 20.34 | 784,800 | +0.54(+2.74%) |
Oct 04, 2007 | 20.39 | 20.41 | 19.58 | 19.79 | 917,139 | -0.50(-2.46%) |
Oct 03, 2007 | 21.07 | 21.19 | 20.24 | 20.29 | 1,396,946 | -0.94(-4.43%) |
Oct 02, 2007 | 20.97 | 21.55 | 20.96 | 21.24 | 567,753 | +0.23(+1.07%) |
Oct 01, 2007 | 20.31 | 21.20 | 20.25 | 21.01 | 948,215 | +0.68(+3.32%) |
Sep 28, 2007 | 20.75 | 20.87 | 20.23 | 20.34 | 732,008 | -0.38(-1.85%) |
Sep 27, 2007 | 20.44 | 20.86 | 20.21 | 20.72 | 973,051 | +0.33(+1.64%) |
Sep 26, 2007 | 20.59 | 20.70 | 19.97 | 20.39 | 1,137,066 | +0.01(+0.04%) |
Sep 25, 2007 | 20.62 | 20.66 | 19.82 | 20.38 | 1,537,325 | -0.50(-2.40%) |
Sep 24, 2007 | 20.98 | 21.63 | 20.65 | 20.88 | 741,822 | -0.10(-0.48%) |
Sep 21, 2007 | 20.74 | 21.51 | 20.60 | 20.98 | 993,568 | +0.32(+1.53%) |
Sep 20, 2007 | 21.06 | 21.25 | 20.45 | 20.66 | 902,142 | -0.46(-2.17%) |
Sep 19, 2007 | 20.74 | 21.69 | 20.69 | 21.12 | 1,374,870 | +0.67(+3.26%) |
Sep 18, 2007 | 19.13 | 20.49 | 19.13 | 20.45 | 1,212,774 | +1.46(+7.68%) |
Sep 17, 2007 | 19.07 | 19.44 | 18.97 | 18.99 | 1,331,076 | -0.12(-0.61%) |
Sep 14, 2007 | 18.98 | 19.25 | 18.88 | 19.11 | 642,621 | -0.10(-0.52%) |
Sep 13, 2007 | 19.24 | 19.44 | 19.01 | 19.21 | 890,504 | +0.03(+0.13%) |
Sep 12, 2007 | 19.37 | 19.40 | 18.80 | 19.19 | 971,971 | -0.19(-0.99%) |
Sep 11, 2007 | 18.94 | 19.74 | 18.84 | 19.38 | 1,195,737 | +0.49(+2.60%) |
Sep 10, 2007 | 19.39 | 19.51 | 18.51 | 18.89 | 872,026 | -0.43(-2.24%) |
Sep 07, 2007 | 20.01 | 20.01 | 19.07 | 19.32 | 974,731 | -0.96(-4.73%) |
Sep 06, 2007 | 20.65 | 20.74 | 20.09 | 20.28 | 697,093 | -0.12(-0.57%) |
Sep 05, 2007 | 20.45 | 20.74 | 20.29 | 20.39 | 935,737 | -0.12(-0.61%) |