Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.32 | 17.42 | 17.15 | 17.35 | 5,931,902 | +0.21(+1.20%) |
Nov 29, 2007 | 17.15 | 17.21 | 16.90 | 17.15 | 7,067,593 | -0.09(-0.51%) |
Nov 28, 2007 | 16.88 | 17.35 | 16.76 | 17.24 | 7,426,706 | +0.51(+3.08%) |
Nov 27, 2007 | 16.82 | 16.98 | 16.56 | 16.72 | 8,192,359 | +0.02(+0.12%) |
Nov 26, 2007 | 16.88 | 17.00 | 16.63 | 16.70 | 9,283,072 | -0.21(-1.25%) |
Nov 23, 2007 | 16.74 | 16.99 | 16.67 | 16.91 | 2,834,760 | +0.27(+1.61%) |
Nov 21, 2007 | 17.07 | 17.18 | 16.64 | 16.64 | 7,932,292 | -0.60(-3.49%) |
Nov 20, 2007 | 17.06 | 17.58 | 16.97 | 17.25 | 8,646,766 | +0.19(+1.08%) |
Nov 19, 2007 | 17.46 | 17.48 | 16.99 | 17.06 | 9,032,685 | -0.48(-2.73%) |
Nov 16, 2007 | 17.40 | 17.57 | 17.12 | 17.54 | 5,708,564 | +0.29(+1.67%) |
Nov 15, 2007 | 17.62 | 17.69 | 17.13 | 17.25 | 10,009,638 | -0.48(-2.73%) |
Nov 14, 2007 | 17.97 | 18.12 | 17.68 | 17.73 | 7,672,004 | -0.02(-0.12%) |
Nov 13, 2007 | 17.48 | 17.77 | 17.42 | 17.75 | 4,589,501 | +0.39(+2.25%) |
Nov 12, 2007 | 17.49 | 17.69 | 17.31 | 17.36 | 6,352,600 | -0.21(-1.17%) |
Nov 09, 2007 | 17.57 | 17.88 | 17.38 | 17.57 | 4,069,815 | -0.20(-1.13%) |
Nov 08, 2007 | 17.55 | 17.86 | 17.22 | 17.77 | 10,091,169 | +0.16(+0.91%) |
Nov 07, 2007 | 17.91 | 18.22 | 17.58 | 17.61 | 6,127,771 | -0.60(-3.30%) |
Nov 06, 2007 | 18.22 | 18.38 | 17.87 | 18.21 | 5,876,590 | +0.01(+0.03%) |
Nov 05, 2007 | 18.16 | 18.29 | 18.00 | 18.21 | 4,760,503 | -0.02(-0.11%) |
Nov 02, 2007 | 18.76 | 18.91 | 18.00 | 18.23 | 5,072,196 | -0.32(-1.72%) |
Nov 01, 2007 | 18.75 | 18.87 | 18.51 | 18.55 | 5,183,831 | -0.46(-2.41%) |
Oct 31, 2007 | 18.74 | 19.19 | 18.61 | 19.00 | 4,724,455 | +0.40(+2.16%) |
Oct 30, 2007 | 18.92 | 18.92 | 18.55 | 18.60 | 5,531,766 | -0.38(-1.98%) |
Oct 29, 2007 | 18.93 | 19.18 | 18.74 | 18.98 | 3,201,823 | +0.25(+1.32%) |
Oct 26, 2007 | 18.57 | 18.83 | 18.41 | 18.73 | 3,318,126 | +0.27(+1.45%) |
Oct 25, 2007 | 18.31 | 18.55 | 18.17 | 18.46 | 4,577,423 | +0.22(+1.18%) |
Oct 24, 2007 | 18.21 | 18.31 | 17.90 | 18.25 | 5,001,403 | -0.03(-0.14%) |
Oct 23, 2007 | 18.14 | 18.29 | 17.93 | 18.27 | 3,653,614 | +0.16(+0.91%) |
Oct 22, 2007 | 17.94 | 18.19 | 17.76 | 18.11 | 4,570,227 | +0.06(+0.34%) |
Oct 19, 2007 | 18.51 | 18.60 | 18.00 | 18.05 | 6,369,807 | -0.46(-2.50%) |
Oct 18, 2007 | 18.08 | 18.72 | 18.03 | 18.51 | 5,752,897 | +0.38(+2.07%) |
Oct 17, 2007 | 18.14 | 18.34 | 17.95 | 18.14 | 5,346,810 | +0.18(+1.00%) |
Oct 16, 2007 | 18.14 | 18.18 | 17.82 | 17.95 | 3,789,171 | -0.19(-1.05%) |
Oct 15, 2007 | 18.25 | 18.44 | 17.94 | 18.15 | 6,480,275 | -0.20(-1.09%) |
Oct 12, 2007 | 18.70 | 18.74 | 18.27 | 18.35 | 4,313,513 | -0.23(-1.22%) |
Oct 11, 2007 | 18.64 | 18.75 | 18.30 | 18.57 | 7,316,954 | -0.03(-0.17%) |
Oct 10, 2007 | 18.41 | 18.84 | 18.40 | 18.60 | 9,627,837 | -0.45(-2.37%) |
Oct 09, 2007 | 18.79 | 19.12 | 18.66 | 19.06 | 6,893,752 | +0.33(+1.76%) |
Oct 08, 2007 | 18.74 | 18.77 | 18.63 | 18.73 | 3,335,719 | -0.01(-0.03%) |
Oct 05, 2007 | 18.45 | 18.77 | 18.43 | 18.73 | 10,152,366 | +0.42(+2.27%) |
Oct 04, 2007 | 18.48 | 18.50 | 18.24 | 18.31 | 2,214,223 | -0.09(-0.50%) |
Oct 03, 2007 | 18.48 | 18.57 | 18.37 | 18.41 | 3,821,456 | -0.12(-0.64%) |
Oct 02, 2007 | 18.52 | 18.58 | 18.43 | 18.53 | 7,360,130 | +0.02(+0.08%) |
Oct 01, 2007 | 18.48 | 18.58 | 18.04 | 18.51 | 6,813,873 | +0.07(+0.36%) |
Sep 28, 2007 | 18.43 | 18.50 | 18.25 | 18.44 | 5,133,653 | -0.03(-0.14%) |
Sep 27, 2007 | 18.50 | 18.56 | 18.31 | 18.47 | 6,518,783 | +0.01(+0.03%) |
Sep 26, 2007 | 18.48 | 18.53 | 18.38 | 18.46 | 6,058,629 | +0.07(+0.36%) |
Sep 25, 2007 | 18.28 | 18.47 | 18.24 | 18.40 | 6,490,777 | +0.10(+0.53%) |
Sep 24, 2007 | 18.44 | 18.54 | 18.26 | 18.30 | 5,757,176 | -0.14(-0.75%) |
Sep 21, 2007 | 18.52 | 18.60 | 18.38 | 18.44 | 7,971,788 | +0.05(+0.25%) |
Sep 20, 2007 | 18.52 | 18.57 | 18.31 | 18.39 | 6,028,095 | -0.13(-0.69%) |
Sep 19, 2007 | 18.33 | 18.72 | 18.33 | 18.52 | 11,845,591 | +0.20(+1.07%) |
Sep 18, 2007 | 17.84 | 18.33 | 17.80 | 18.33 | 5,922,100 | +0.49(+2.74%) |
Sep 17, 2007 | 17.93 | 17.99 | 17.80 | 17.84 | 3,785,865 | -0.12(-0.66%) |
Sep 14, 2007 | 17.92 | 18.04 | 17.84 | 17.95 | 5,220,978 | +0.03(+0.17%) |
Sep 13, 2007 | 18.00 | 18.07 | 17.85 | 17.92 | 5,951,512 | +0.10(+0.58%) |
Sep 12, 2007 | 17.74 | 17.93 | 17.64 | 17.82 | 5,224,089 | +0.02(+0.09%) |
Sep 11, 2007 | 17.70 | 17.83 | 17.56 | 17.81 | 4,807,695 | +0.10(+0.58%) |
Sep 10, 2007 | 18.05 | 18.06 | 17.45 | 17.70 | 10,624,578 | -0.32(-1.80%) |
Sep 07, 2007 | 18.06 | 18.08 | 17.76 | 18.03 | 12,180,855 | -0.28(-1.52%) |
Sep 06, 2007 | 18.25 | 18.39 | 18.17 | 18.30 | 4,631,685 | +0.06(+0.31%) |
Sep 05, 2007 | 18.19 | 18.32 | 18.01 | 18.25 | 7,148,334 | +0.02(+0.08%) |