Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.70 | 26.54 | 20.70 | 21.02 | 11,162,417 | +1.72(+8.94%) |
Nov 29, 2007 | 17.94 | 19.58 | 17.94 | 19.30 | 3,723,604 | +1.11(+6.09%) |
Nov 28, 2007 | 17.25 | 18.77 | 16.98 | 18.19 | 4,449,913 | +1.44(+8.59%) |
Nov 27, 2007 | 17.48 | 18.31 | 16.13 | 16.75 | 3,465,287 | -0.61(-3.50%) |
Nov 26, 2007 | 18.72 | 18.72 | 17.30 | 17.36 | 1,860,540 | -1.08(-5.87%) |
Nov 23, 2007 | 19.04 | 19.04 | 17.70 | 18.44 | 1,147,558 | +0.99(+5.69%) |
Nov 21, 2007 | 18.49 | 19.21 | 17.07 | 17.45 | 4,607,442 | -1.23(-6.60%) |
Nov 20, 2007 | 18.41 | 19.03 | 16.98 | 18.68 | 4,327,484 | -0.02(-0.10%) |
Nov 19, 2007 | 19.58 | 19.58 | 17.98 | 18.70 | 3,273,154 | -0.82(-4.21%) |
Nov 16, 2007 | 19.93 | 20.25 | 18.86 | 19.52 | 2,648,633 | -0.41(-2.06%) |
Nov 15, 2007 | 20.80 | 20.97 | 19.39 | 19.93 | 5,262,323 | -1.22(-5.79%) |
Nov 14, 2007 | 21.27 | 22.64 | 20.81 | 21.15 | 4,179,335 | +0.18(+0.85%) |
Nov 13, 2007 | 19.51 | 20.98 | 19.09 | 20.98 | 6,028,927 | +1.94(+10.19%) |
Nov 12, 2007 | 19.40 | 20.06 | 17.88 | 19.04 | 5,056,392 | +0.00(+0.00%) |
Nov 09, 2007 | 15.86 | 20.05 | 15.69 | 19.04 | 14,810,570 | +2.63(+16.01%) |
Nov 08, 2007 | 17.50 | 17.59 | 15.72 | 16.41 | 7,729,806 | -1.10(-6.28%) |
Nov 07, 2007 | 17.83 | 18.17 | 17.19 | 17.51 | 6,726,035 | -1.15(-6.18%) |
Nov 06, 2007 | 17.11 | 19.14 | 16.94 | 18.66 | 5,420,265 | +1.70(+10.01%) |
Nov 05, 2007 | 15.19 | 16.96 | 15.10 | 16.96 | 6,534,279 | +0.88(+5.44%) |
Nov 02, 2007 | 15.28 | 16.63 | 14.77 | 16.09 | 9,702,292 | +0.80(+5.20%) |
Nov 01, 2007 | 16.55 | 16.61 | 14.50 | 15.29 | 9,821,459 | -2.01(-11.62%) |
Oct 31, 2007 | 17.33 | 18.10 | 16.98 | 17.30 | 5,286,300 | +0.17(+0.99%) |
Oct 30, 2007 | 17.68 | 17.87 | 16.98 | 17.13 | 3,709,943 | -0.46(-2.59%) |
Oct 29, 2007 | 17.57 | 18.10 | 16.69 | 17.59 | 4,536,277 | +0.28(+1.60%) |
Oct 26, 2007 | 17.60 | 17.89 | 14.94 | 17.31 | 11,843,824 | +1.31(+8.21%) |
Oct 25, 2007 | 17.35 | 17.57 | 14.55 | 16.00 | 14,182,511 | -1.64(-9.32%) |
Oct 24, 2007 | 16.76 | 17.86 | 15.90 | 17.64 | 7,899,463 | +0.46(+2.71%) |
Oct 23, 2007 | 18.62 | 19.26 | 16.45 | 17.18 | 10,093,472 | -1.43(-7.69%) |
Oct 22, 2007 | 19.15 | 19.16 | 17.95 | 18.61 | 10,826,375 | -0.69(-3.57%) |
Oct 19, 2007 | 21.40 | 21.57 | 19.08 | 19.30 | 11,769,191 | -2.11(-9.85%) |
Oct 18, 2007 | 23.10 | 23.17 | 21.33 | 21.40 | 9,448,182 | -1.98(-8.45%) |
Oct 17, 2007 | 25.20 | 25.79 | 22.91 | 23.38 | 12,703,052 | -4.21(-15.26%) |
Oct 16, 2007 | 27.83 | 28.28 | 26.82 | 27.59 | 3,406,376 | -0.23(-0.84%) |
Oct 15, 2007 | 28.77 | 28.77 | 27.64 | 27.82 | 2,334,435 | -0.79(-2.75%) |
Oct 12, 2007 | 29.81 | 29.90 | 28.37 | 28.61 | 2,478,796 | -1.02(-3.44%) |
Oct 11, 2007 | 30.35 | 30.67 | 29.62 | 29.63 | 2,106,633 | -0.77(-2.53%) |
Oct 10, 2007 | 31.33 | 31.33 | 30.30 | 30.39 | 2,046,981 | -0.84(-2.69%) |
Oct 09, 2007 | 31.73 | 31.96 | 30.98 | 31.23 | 1,579,713 | -0.33(-1.05%) |
Oct 08, 2007 | 32.26 | 32.49 | 31.34 | 31.57 | 1,836,397 | -0.70(-2.16%) |
Oct 05, 2007 | 31.41 | 32.90 | 30.73 | 32.26 | 2,821,284 | +1.14(+3.68%) |
Oct 04, 2007 | 30.57 | 31.81 | 30.49 | 31.12 | 1,703,579 | +0.61(+1.99%) |
Oct 03, 2007 | 30.74 | 31.18 | 30.32 | 30.51 | 1,272,230 | -0.46(-1.50%) |
Oct 02, 2007 | 29.27 | 31.33 | 29.16 | 30.98 | 2,551,957 | +1.71(+5.83%) |
Oct 01, 2007 | 29.04 | 29.76 | 28.38 | 29.27 | 2,478,219 | +0.39(+1.36%) |
Sep 28, 2007 | 29.27 | 29.27 | 28.60 | 28.88 | 1,567,069 | -0.32(-1.10%) |
Sep 27, 2007 | 29.52 | 29.76 | 28.86 | 29.20 | 2,443,755 | -0.80(-2.68%) |
Sep 26, 2007 | 30.42 | 30.59 | 29.29 | 30.00 | 2,538,529 | -0.06(-0.21%) |
Sep 25, 2007 | 29.76 | 30.39 | 28.87 | 30.06 | 2,275,244 | +0.21(+0.72%) |
Sep 24, 2007 | 31.08 | 31.08 | 29.81 | 29.85 | 2,283,300 | -0.58(-1.91%) |
Sep 21, 2007 | 30.65 | 30.76 | 29.60 | 30.43 | 3,017,562 | +0.31(+1.04%) |
Sep 20, 2007 | 31.76 | 31.83 | 29.72 | 30.12 | 3,408,726 | -1.10(-3.52%) |
Sep 19, 2007 | 30.55 | 32.46 | 29.28 | 31.22 | 5,262,243 | +1.28(+4.27%) |
Sep 18, 2007 | 27.69 | 30.41 | 27.67 | 29.94 | 4,405,809 | +2.41(+8.77%) |
Sep 17, 2007 | 26.87 | 27.55 | 26.63 | 27.53 | 3,062,639 | +0.38(+1.38%) |
Sep 14, 2007 | 27.26 | 27.41 | 26.60 | 27.15 | 2,498,919 | -0.11(-0.39%) |
Sep 13, 2007 | 26.09 | 27.56 | 25.98 | 27.26 | 5,902,050 | +1.40(+5.43%) |
Sep 12, 2007 | 25.06 | 26.87 | 24.74 | 25.85 | 4,574,545 | +0.87(+3.47%) |
Sep 11, 2007 | 24.59 | 25.27 | 24.59 | 24.99 | 2,857,426 | +0.39(+1.60%) |
Sep 10, 2007 | 25.18 | 25.62 | 24.45 | 24.59 | 3,109,858 | -0.47(-1.89%) |
Sep 07, 2007 | 25.54 | 25.76 | 25.02 | 25.07 | 4,448,553 | -1.01(-3.87%) |
Sep 06, 2007 | 26.92 | 27.26 | 25.07 | 26.08 | 6,003,538 | -0.78(-2.90%) |
Sep 05, 2007 | 28.60 | 28.98 | 26.34 | 26.86 | 9,028,469 | -0.26(-0.96%) |