Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.73 | 21.74 | 18.34 | 18.34 | 3,652,726 | -2.43(-11.72%) |
Nov 29, 2007 | 21.66 | 22.20 | 20.05 | 20.77 | 3,748,732 | +0.52(+2.57%) |
Nov 28, 2007 | 19.54 | 21.31 | 19.54 | 20.25 | 1,988,856 | +0.95(+4.92%) |
Nov 27, 2007 | 19.34 | 19.50 | 18.94 | 19.30 | 997,294 | +0.24(+1.26%) |
Nov 26, 2007 | 19.73 | 20.00 | 18.82 | 19.06 | 1,026,410 | -0.51(-2.61%) |
Nov 23, 2007 | 19.50 | 19.66 | 18.88 | 19.57 | 386,408 | +0.68(+3.63%) |
Nov 21, 2007 | 17.52 | 19.34 | 16.90 | 18.89 | 1,913,902 | +1.15(+6.48%) |
Nov 20, 2007 | 19.02 | 19.84 | 17.44 | 17.73 | 1,902,144 | -1.37(-7.17%) |
Nov 19, 2007 | 20.50 | 20.72 | 18.66 | 19.11 | 1,557,932 | -1.77(-8.46%) |
Nov 16, 2007 | 21.00 | 22.25 | 20.10 | 20.87 | 1,200,506 | +0.12(+0.58%) |
Nov 15, 2007 | 21.54 | 22.32 | 20.61 | 20.75 | 1,472,198 | -1.39(-6.30%) |
Nov 14, 2007 | 20.43 | 22.36 | 19.88 | 22.14 | 5,428,262 | +0.39(+1.82%) |
Nov 13, 2007 | 20.32 | 21.75 | 20.00 | 21.75 | 1,707,020 | +1.84(+9.27%) |
Nov 12, 2007 | 20.00 | 20.86 | 19.50 | 19.91 | 1,230,748 | -0.14(-0.70%) |
Nov 09, 2007 | 20.48 | 20.56 | 19.55 | 20.05 | 1,591,774 | -0.78(-3.77%) |
Nov 08, 2007 | 21.25 | 21.25 | 18.45 | 20.83 | 3,842,474 | +0.18(+0.87%) |
Nov 07, 2007 | 21.68 | 22.49 | 20.32 | 20.65 | 2,993,170 | -0.77(-3.59%) |
Nov 06, 2007 | 22.00 | 22.35 | 21.36 | 21.42 | 2,159,966 | -0.44(-2.04%) |
Nov 05, 2007 | 22.78 | 23.34 | 21.38 | 21.86 | 2,640,666 | -1.61(-6.86%) |
Nov 02, 2007 | 24.50 | 24.85 | 22.00 | 23.48 | 4,223,804 | -1.09(-4.44%) |
Nov 01, 2007 | 25.35 | 25.97 | 24.44 | 24.57 | 2,532,282 | -2.04(-7.69%) |
Oct 31, 2007 | 25.50 | 26.75 | 24.35 | 26.61 | 3,039,778 | +1.58(+6.31%) |
Oct 30, 2007 | 24.45 | 25.82 | 24.25 | 25.03 | 2,181,674 | +0.16(+0.64%) |
Oct 29, 2007 | 25.83 | 26.48 | 24.64 | 24.87 | 2,586,086 | -0.36(-1.43%) |
Oct 26, 2007 | 26.25 | 26.50 | 24.98 | 25.23 | 2,933,536 | -0.27(-1.06%) |
Oct 25, 2007 | 27.51 | 27.52 | 25.45 | 25.50 | 2,734,082 | -2.50(-8.93%) |
Oct 24, 2007 | 28.86 | 29.00 | 26.01 | 28.00 | 3,122,098 | -0.82(-2.83%) |
Oct 23, 2007 | 29.71 | 30.35 | 28.15 | 28.82 | 3,174,766 | -0.18(-0.64%) |
Oct 22, 2007 | 26.02 | 29.18 | 25.70 | 29.00 | 3,253,200 | +1.39(+5.02%) |
Oct 19, 2007 | 28.01 | 28.30 | 27.00 | 27.61 | 3,012,300 | -0.45(-1.59%) |
Oct 18, 2007 | 25.95 | 28.55 | 25.83 | 28.06 | 7,665,042 | +1.16(+4.31%) |
Oct 17, 2007 | 23.75 | 27.00 | 23.45 | 26.90 | 6,717,882 | +3.25(+13.74%) |
Oct 16, 2007 | 22.68 | 25.41 | 22.00 | 23.65 | 11,290,324 | +3.08(+15.00%) |
Oct 15, 2007 | 21.75 | 22.11 | 20.43 | 20.57 | 2,093,284 | -1.09(-5.06%) |
Oct 12, 2007 | 22.50 | 23.00 | 21.39 | 21.66 | 1,557,192 | -0.87(-3.86%) |
Oct 11, 2007 | 23.34 | 24.29 | 22.29 | 22.53 | 2,048,944 | -0.82(-3.51%) |
Oct 10, 2007 | 22.77 | 23.52 | 22.30 | 23.35 | 799,762 | +0.43(+1.85%) |
Oct 09, 2007 | 23.25 | 23.62 | 22.54 | 22.93 | 1,015,904 | -0.18(-0.76%) |
Oct 08, 2007 | 22.25 | 23.25 | 22.15 | 23.10 | 943,272 | +0.97(+4.38%) |
Oct 05, 2007 | 23.00 | 23.00 | 22.06 | 22.13 | 1,067,940 | -0.12(-0.54%) |
Oct 04, 2007 | 23.50 | 23.59 | 22.04 | 22.25 | 1,434,280 | -0.95(-4.07%) |
Oct 03, 2007 | 22.62 | 23.86 | 22.00 | 23.20 | 1,942,518 | +0.39(+1.73%) |
Oct 02, 2007 | 21.55 | 23.64 | 21.54 | 22.80 | 2,952,538 | +1.27(+5.90%) |
Oct 01, 2007 | 21.41 | 21.65 | 20.86 | 21.53 | 1,160,112 | +0.52(+2.45%) |
Sep 28, 2007 | 21.00 | 21.07 | 20.39 | 21.02 | 4,138,608 | +0.37(+1.77%) |
Sep 27, 2007 | 21.98 | 22.00 | 20.55 | 20.65 | 1,058,796 | -0.87(-4.02%) |
Sep 26, 2007 | 21.57 | 22.11 | 21.39 | 21.52 | 2,239,822 | +0.37(+1.73%) |
Sep 25, 2007 | 19.68 | 21.25 | 19.25 | 21.15 | 1,700,092 | +1.46(+7.44%) |
Sep 24, 2007 | 20.55 | 20.74 | 19.52 | 19.68 | 1,133,086 | -0.26(-1.30%) |
Sep 21, 2007 | 20.95 | 20.95 | 19.95 | 19.95 | 2,671,600 | +0.05(+0.25%) |
Sep 20, 2007 | 19.87 | 20.67 | 19.50 | 19.89 | 1,822,608 | +0.23(+1.17%) |
Sep 19, 2007 | 18.38 | 20.18 | 18.15 | 19.66 | 3,555,438 | +1.56(+8.65%) |
Sep 18, 2007 | 17.35 | 18.11 | 17.25 | 18.10 | 656,058 | +0.75(+4.29%) |
Sep 17, 2007 | 17.40 | 17.40 | 16.67 | 17.36 | 673,430 | +0.27(+1.55%) |
Sep 14, 2007 | 17.36 | 17.80 | 16.75 | 17.09 | 887,258 | -0.43(-2.43%) |
Sep 13, 2007 | 18.36 | 18.36 | 17.41 | 17.52 | 563,250 | -0.40(-2.23%) |
Sep 12, 2007 | 17.59 | 18.27 | 17.54 | 17.91 | 673,944 | +0.10(+0.59%) |
Sep 11, 2007 | 17.25 | 18.22 | 17.18 | 17.81 | 2,988,328 | -0.52(-2.84%) |
Sep 10, 2007 | 18.49 | 18.49 | 17.82 | 18.33 | 1,852,554 | +0.38(+2.12%) |
Sep 07, 2007 | 17.77 | 18.30 | 17.38 | 17.95 | 1,053,454 | -0.53(-2.84%) |
Sep 06, 2007 | 17.62 | 18.62 | 17.14 | 18.48 | 1,376,718 | +1.05(+6.06%) |
Sep 05, 2007 | 17.45 | 17.61 | 16.66 | 17.42 | 621,374 | -0.06(-0.34%) |