Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.55 | 15.61 | 15.41 | 15.50 | 1,448,850 | -0.18(-1.14%) |
Nov 29, 2007 | 15.73 | 15.87 | 15.68 | 15.68 | 2,015,070 | -0.27(-1.67%) |
Nov 28, 2007 | 15.93 | 15.98 | 15.76 | 15.94 | 1,453,125 | -0.12(-0.73%) |
Nov 27, 2007 | 16.07 | 16.15 | 15.98 | 16.06 | 1,448,250 | -0.21(-1.29%) |
Nov 26, 2007 | 16.48 | 16.48 | 16.25 | 16.27 | 1,075,555 | -0.03(-0.17%) |
Nov 23, 2007 | 16.11 | 16.34 | 16.09 | 16.30 | 349,075 | +0.45(+2.81%) |
Nov 21, 2007 | 15.78 | 15.90 | 15.74 | 15.85 | 872,000 | -0.07(-0.44%) |
Nov 20, 2007 | 15.80 | 15.92 | 15.64 | 15.92 | 1,398,460 | +0.44(+2.87%) |
Nov 19, 2007 | 15.61 | 15.61 | 15.33 | 15.48 | 1,109,935 | -0.07(-0.44%) |
Nov 16, 2007 | 15.77 | 15.77 | 15.50 | 15.55 | 1,032,300 | -0.05(-0.30%) |
Nov 15, 2007 | 15.75 | 15.75 | 15.47 | 15.59 | 1,483,795 | -0.45(-2.78%) |
Nov 14, 2007 | 16.13 | 16.15 | 15.99 | 16.04 | 1,036,740 | +0.20(+1.26%) |
Nov 13, 2007 | 15.73 | 15.97 | 15.70 | 15.84 | 2,091,275 | +0.14(+0.90%) |
Nov 12, 2007 | 15.92 | 15.99 | 15.70 | 15.70 | 2,915,920 | -0.79(-4.79%) |
Nov 09, 2007 | 16.63 | 16.63 | 16.41 | 16.49 | 1,036,200 | +0.07(+0.44%) |
Nov 08, 2007 | 16.62 | 16.74 | 16.37 | 16.41 | 2,520,415 | -0.07(-0.45%) |
Nov 07, 2007 | 17.00 | 17.00 | 16.42 | 16.49 | 2,832,000 | +0.21(+1.26%) |
Nov 06, 2007 | 16.29 | 16.33 | 16.22 | 16.28 | 2,932,000 | +0.31(+1.94%) |
Nov 05, 2007 | 15.90 | 16.06 | 15.90 | 15.97 | 926,750 | -0.02(-0.10%) |
Nov 02, 2007 | 15.73 | 16.00 | 15.67 | 15.99 | 1,369,500 | +0.36(+2.33%) |
Nov 01, 2007 | 15.61 | 15.69 | 15.53 | 15.62 | 1,055,000 | -0.10(-0.61%) |
Oct 31, 2007 | 15.64 | 15.79 | 15.45 | 15.72 | 1,281,500 | +0.22(+1.43%) |
Oct 30, 2007 | 15.50 | 15.55 | 15.43 | 15.50 | 581,000 | -0.15(-0.96%) |
Oct 29, 2007 | 15.62 | 15.67 | 15.55 | 15.65 | 1,190,000 | +0.09(+0.58%) |
Oct 26, 2007 | 15.40 | 15.56 | 15.38 | 15.56 | 849,500 | +0.33(+2.14%) |
Oct 25, 2007 | 15.22 | 15.23 | 15.16 | 15.23 | 783,000 | +0.09(+0.62%) |
Oct 24, 2007 | 14.99 | 15.14 | 14.98 | 15.14 | 674,500 | +0.09(+0.62%) |
Oct 23, 2007 | 15.07 | 15.07 | 14.96 | 15.04 | 1,037,000 | +0.11(+0.71%) |
Oct 22, 2007 | 14.83 | 14.96 | 14.80 | 14.94 | 1,009,000 | -0.23(-1.50%) |
Oct 19, 2007 | 15.21 | 15.21 | 15.02 | 15.17 | 954,500 | -0.02(-0.16%) |
Oct 18, 2007 | 15.13 | 15.20 | 15.10 | 15.19 | 549,500 | +0.25(+1.66%) |
Oct 17, 2007 | 15.13 | 15.15 | 14.89 | 14.94 | 909,500 | -0.09(-0.63%) |
Oct 16, 2007 | 15.06 | 15.09 | 14.92 | 15.04 | 630,500 | -0.01(-0.04%) |
Oct 15, 2007 | 15.03 | 15.06 | 14.95 | 15.04 | 1,006,000 | +0.18(+1.24%) |
Oct 12, 2007 | 14.84 | 14.87 | 14.79 | 14.86 | 753,000 | +0.05(+0.35%) |
Oct 11, 2007 | 14.78 | 14.93 | 14.73 | 14.81 | 1,373,500 | +0.11(+0.78%) |
Oct 10, 2007 | 14.73 | 14.76 | 14.63 | 14.69 | 733,500 | +0.08(+0.53%) |
Oct 09, 2007 | 14.51 | 14.67 | 14.50 | 14.61 | 779,000 | +0.09(+0.64%) |
Oct 08, 2007 | 14.57 | 14.59 | 14.49 | 14.52 | 514,500 | -0.19(-1.26%) |
Oct 05, 2007 | 14.51 | 14.74 | 14.48 | 14.71 | 872,500 | +0.09(+0.60%) |
Oct 04, 2007 | 14.32 | 14.63 | 14.29 | 14.62 | 1,240,000 | +0.20(+1.37%) |
Oct 03, 2007 | 14.52 | 14.53 | 14.39 | 14.42 | 971,000 | -0.08(-0.55%) |
Oct 02, 2007 | 14.53 | 14.55 | 14.35 | 14.50 | 1,430,500 | -0.31(-2.07%) |
Oct 01, 2007 | 14.72 | 14.81 | 14.68 | 14.81 | 680,500 | +0.08(+0.56%) |
Sep 28, 2007 | 14.71 | 14.78 | 14.69 | 14.73 | 820,000 | +0.18(+1.24%) |
Sep 27, 2007 | 14.55 | 14.57 | 14.45 | 14.55 | 440,000 | +0.11(+0.76%) |
Sep 26, 2007 | 14.48 | 14.59 | 14.39 | 14.44 | 692,500 | -0.06(-0.39%) |
Sep 25, 2007 | 14.40 | 14.53 | 14.38 | 14.49 | 607,500 | +0.02(+0.11%) |
Sep 24, 2007 | 14.49 | 14.53 | 14.38 | 14.48 | 1,802,500 | -0.02(-0.11%) |
Sep 21, 2007 | 14.68 | 14.68 | 14.39 | 14.49 | 1,943,000 | -0.07(-0.49%) |
Sep 20, 2007 | 14.54 | 14.63 | 14.50 | 14.56 | 1,943,500 | +0.25(+1.73%) |
Sep 19, 2007 | 14.37 | 14.37 | 14.27 | 14.32 | 1,304,500 | -0.02(-0.17%) |
Sep 18, 2007 | 14.21 | 14.60 | 14.11 | 14.34 | 2,409,000 | +0.13(+0.89%) |
Sep 17, 2007 | 14.19 | 14.25 | 14.14 | 14.21 | 958,500 | +0.18(+1.27%) |
Sep 14, 2007 | 14.19 | 14.21 | 13.98 | 14.04 | 846,000 | +0.01(+0.04%) |
Sep 13, 2007 | 13.98 | 14.08 | 13.95 | 14.03 | 1,104,500 | -0.08(-0.54%) |
Sep 12, 2007 | 14.07 | 14.12 | 13.99 | 14.11 | 795,500 | +0.00(+0.00%) |
Sep 11, 2007 | 13.95 | 14.15 | 13.92 | 14.11 | 1,440,000 | +0.17(+1.22%) |
Sep 10, 2007 | 13.94 | 13.97 | 13.85 | 13.94 | 633,000 | +0.05(+0.36%) |
Sep 07, 2007 | 13.93 | 14.01 | 13.85 | 13.89 | 969,500 | +0.09(+0.67%) |
Sep 06, 2007 | 13.64 | 13.82 | 13.60 | 13.79 | 852,000 | +0.27(+2.00%) |
Sep 05, 2007 | 13.48 | 13.53 | 13.45 | 13.52 | 536,000 | +0.02(+0.12%) |