Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.34 | 17.19 | 16.28 | 16.89 | 1,023,668 | +0.70(+4.32%) |
Nov 29, 2007 | 16.32 | 16.59 | 16.00 | 16.19 | 432,545 | -0.14(-0.86%) |
Nov 28, 2007 | 15.83 | 16.37 | 15.75 | 16.33 | 842,536 | +0.69(+4.41%) |
Nov 27, 2007 | 15.15 | 15.73 | 15.10 | 15.64 | 943,734 | +0.38(+2.49%) |
Nov 26, 2007 | 14.75 | 15.54 | 14.70 | 15.26 | 1,115,709 | +0.46(+3.11%) |
Nov 23, 2007 | 14.75 | 14.98 | 14.62 | 14.80 | 528,966 | +0.11(+0.75%) |
Nov 21, 2007 | 15.78 | 15.86 | 14.66 | 14.69 | 1,382,330 | -1.21(-7.61%) |
Nov 20, 2007 | 15.47 | 16.05 | 15.43 | 15.90 | 1,220,603 | +0.37(+2.38%) |
Nov 19, 2007 | 15.67 | 15.78 | 15.37 | 15.53 | 1,249,325 | -0.34(-2.14%) |
Nov 16, 2007 | 16.21 | 16.38 | 15.72 | 15.87 | 1,351,662 | -0.30(-1.86%) |
Nov 15, 2007 | 17.41 | 17.41 | 16.06 | 16.17 | 1,400,196 | -1.29(-7.39%) |
Nov 14, 2007 | 17.45 | 17.70 | 17.30 | 17.46 | 834,794 | +0.16(+0.92%) |
Nov 13, 2007 | 17.31 | 17.46 | 17.12 | 17.30 | 1,001,834 | +0.19(+1.11%) |
Nov 12, 2007 | 17.51 | 17.65 | 17.01 | 17.11 | 1,372,614 | -0.52(-2.95%) |
Nov 09, 2007 | 16.74 | 17.82 | 16.60 | 17.63 | 1,393,886 | +0.59(+3.46%) |
Nov 08, 2007 | 18.74 | 18.89 | 16.36 | 17.04 | 2,450,609 | -1.67(-8.93%) |
Nov 07, 2007 | 19.03 | 19.25 | 18.69 | 18.71 | 1,401,250 | -0.63(-3.26%) |
Nov 06, 2007 | 19.12 | 19.45 | 18.96 | 19.34 | 1,133,571 | +0.25(+1.31%) |
Nov 05, 2007 | 19.19 | 19.75 | 18.82 | 19.09 | 1,202,500 | -0.42(-2.15%) |
Nov 02, 2007 | 20.15 | 20.25 | 19.46 | 19.51 | 1,066,274 | -0.36(-1.81%) |
Nov 01, 2007 | 20.48 | 20.69 | 19.82 | 19.87 | 1,422,286 | -0.83(-4.01%) |
Oct 31, 2007 | 20.00 | 21.02 | 19.86 | 20.70 | 1,623,907 | +0.79(+3.97%) |
Oct 30, 2007 | 20.15 | 20.15 | 19.68 | 19.91 | 2,046,039 | -0.24(-1.19%) |
Oct 29, 2007 | 18.86 | 20.89 | 18.85 | 20.15 | 3,011,941 | +1.30(+6.90%) |
Oct 26, 2007 | 18.75 | 19.16 | 18.00 | 18.85 | 5,046,460 | -0.22(-1.15%) |
Oct 25, 2007 | 22.50 | 22.75 | 18.78 | 19.07 | 12,660,138 | -9.63(-33.55%) |
Oct 24, 2007 | 28.69 | 28.96 | 27.87 | 28.70 | 1,800,200 | +0.22(+0.77%) |
Oct 23, 2007 | 27.85 | 28.79 | 27.73 | 28.48 | 1,246,041 | +0.90(+3.26%) |
Oct 22, 2007 | 26.84 | 27.75 | 26.63 | 27.58 | 844,400 | +0.53(+1.96%) |
Oct 19, 2007 | 28.10 | 28.14 | 26.91 | 27.05 | 993,076 | -1.04(-3.70%) |
Oct 18, 2007 | 28.28 | 28.46 | 27.64 | 28.09 | 825,235 | -0.05(-0.18%) |
Oct 17, 2007 | 28.50 | 29.30 | 27.75 | 28.14 | 2,512,564 | +0.98(+3.61%) |
Oct 16, 2007 | 26.69 | 27.34 | 26.66 | 27.16 | 753,284 | +0.39(+1.46%) |
Oct 15, 2007 | 27.81 | 27.95 | 26.61 | 26.77 | 558,596 | -0.85(-3.08%) |
Oct 12, 2007 | 27.37 | 27.80 | 27.32 | 27.62 | 389,797 | +0.58(+2.14%) |
Oct 11, 2007 | 28.30 | 28.59 | 26.90 | 27.04 | 695,022 | -1.17(-4.15%) |
Oct 10, 2007 | 27.68 | 28.25 | 27.55 | 28.21 | 591,024 | +0.37(+1.33%) |
Oct 09, 2007 | 28.51 | 28.54 | 27.58 | 27.84 | 690,186 | -0.65(-2.28%) |
Oct 08, 2007 | 28.30 | 28.64 | 28.10 | 28.49 | 615,147 | +0.03(+0.11%) |
Oct 05, 2007 | 27.99 | 28.63 | 27.91 | 28.46 | 768,547 | +0.72(+2.60%) |
Oct 04, 2007 | 27.17 | 28.00 | 27.17 | 27.74 | 819,713 | +0.63(+2.32%) |
Oct 03, 2007 | 26.62 | 27.30 | 25.90 | 27.11 | 693,179 | +0.37(+1.38%) |
Oct 02, 2007 | 27.04 | 27.17 | 26.16 | 26.74 | 780,241 | -0.32(-1.18%) |
Oct 01, 2007 | 25.22 | 27.49 | 25.02 | 27.06 | 1,620,173 | +1.73(+6.83%) |
Sep 28, 2007 | 25.86 | 26.11 | 25.21 | 25.33 | 1,174,708 | -0.55(-2.13%) |
Sep 27, 2007 | 26.02 | 26.17 | 25.73 | 25.88 | 530,466 | -0.10(-0.38%) |
Sep 26, 2007 | 25.48 | 26.24 | 25.46 | 25.98 | 672,244 | +0.71(+2.81%) |
Sep 25, 2007 | 25.44 | 25.82 | 25.22 | 25.27 | 993,241 | -0.32(-1.25%) |
Sep 24, 2007 | 25.60 | 25.80 | 25.45 | 25.59 | 1,719,158 | +0.03(+0.12%) |
Sep 21, 2007 | 24.71 | 25.97 | 24.39 | 25.56 | 1,472,707 | +1.08(+4.41%) |
Sep 20, 2007 | 24.24 | 24.69 | 24.24 | 24.48 | 340,804 | +0.22(+0.91%) |
Sep 19, 2007 | 24.26 | 24.50 | 24.14 | 24.26 | 458,317 | +0.15(+0.62%) |
Sep 18, 2007 | 23.70 | 24.23 | 23.35 | 24.11 | 780,182 | +0.51(+2.16%) |
Sep 17, 2007 | 23.74 | 24.07 | 23.56 | 23.60 | 813,812 | -0.30(-1.26%) |
Sep 14, 2007 | 24.31 | 24.53 | 23.76 | 23.90 | 573,322 | -0.64(-2.61%) |
Sep 13, 2007 | 24.99 | 25.12 | 24.50 | 24.54 | 400,750 | -0.15(-0.61%) |
Sep 12, 2007 | 24.25 | 25.01 | 24.10 | 24.69 | 544,798 | +0.45(+1.86%) |
Sep 11, 2007 | 24.06 | 24.50 | 23.59 | 24.24 | 771,813 | +0.24(+1.00%) |
Sep 10, 2007 | 24.04 | 24.12 | 23.25 | 24.00 | 527,882 | +0.16(+0.67%) |
Sep 07, 2007 | 24.19 | 24.42 | 23.77 | 23.84 | 614,017 | -0.68(-2.77%) |
Sep 06, 2007 | 24.04 | 24.98 | 23.94 | 24.52 | 1,189,092 | +0.51(+2.12%) |
Sep 05, 2007 | 23.26 | 24.03 | 23.26 | 24.01 | 1,663,649 | +0.55(+2.34%) |