Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.25 | 15.64 | 15.16 | 15.50 | 7,092,296 | +0.37(+2.42%) |
Nov 29, 2007 | 15.23 | 15.25 | 14.78 | 15.14 | 5,916,657 | -0.08(-0.50%) |
Nov 28, 2007 | 14.94 | 15.25 | 14.94 | 15.21 | 7,823,037 | +0.27(+1.81%) |
Nov 27, 2007 | 14.82 | 15.10 | 14.63 | 14.94 | 6,376,165 | +0.26(+1.74%) |
Nov 26, 2007 | 15.27 | 15.27 | 14.64 | 14.69 | 5,450,479 | -0.30(-1.99%) |
Nov 23, 2007 | 14.56 | 15.05 | 14.56 | 14.98 | 2,965,935 | +0.49(+3.39%) |
Nov 21, 2007 | 15.23 | 15.31 | 14.46 | 14.49 | 10,687,432 | -0.89(-5.80%) |
Nov 20, 2007 | 15.46 | 15.77 | 15.11 | 15.38 | 8,336,656 | -0.02(-0.14%) |
Nov 19, 2007 | 16.06 | 16.14 | 15.35 | 15.41 | 8,145,186 | -0.75(-4.63%) |
Nov 16, 2007 | 16.36 | 17.02 | 15.99 | 16.15 | 5,606,769 | -0.13(-0.81%) |
Nov 15, 2007 | 16.26 | 16.53 | 16.16 | 16.28 | 5,739,464 | -0.01(-0.04%) |
Nov 14, 2007 | 16.50 | 16.81 | 16.22 | 16.29 | 6,516,943 | -0.08(-0.46%) |
Nov 13, 2007 | 15.91 | 16.40 | 15.79 | 16.37 | 6,265,739 | +0.52(+3.27%) |
Nov 12, 2007 | 16.18 | 16.30 | 15.79 | 15.85 | 8,240,032 | -0.19(-1.17%) |
Nov 09, 2007 | 16.17 | 16.28 | 16.00 | 16.04 | 6,722,830 | -0.32(-1.95%) |
Nov 08, 2007 | 16.26 | 16.43 | 16.06 | 16.35 | 8,259,790 | +0.17(+1.03%) |
Nov 07, 2007 | 16.35 | 16.51 | 16.19 | 16.19 | 6,461,989 | -0.47(-2.83%) |
Nov 06, 2007 | 16.28 | 16.76 | 16.26 | 16.66 | 3,270,934 | +0.36(+2.21%) |
Nov 05, 2007 | 16.24 | 16.48 | 16.08 | 16.30 | 4,657,061 | -0.03(-0.17%) |
Nov 02, 2007 | 16.32 | 16.51 | 15.97 | 16.33 | 5,060,650 | +0.15(+0.94%) |
Nov 01, 2007 | 16.37 | 16.53 | 16.06 | 16.17 | 7,411,151 | -0.49(-2.95%) |
Oct 31, 2007 | 16.81 | 17.06 | 16.31 | 16.66 | 8,218,445 | -0.15(-0.91%) |
Oct 30, 2007 | 16.48 | 17.24 | 16.19 | 16.82 | 7,971,069 | +0.64(+3.98%) |
Oct 29, 2007 | 16.09 | 16.31 | 16.04 | 16.17 | 4,644,215 | +0.21(+1.30%) |
Oct 26, 2007 | 15.99 | 16.09 | 15.68 | 15.97 | 3,876,079 | +0.19(+1.18%) |
Oct 25, 2007 | 15.79 | 16.28 | 15.65 | 15.78 | 4,902,139 | -0.34(-2.10%) |
Oct 24, 2007 | 15.61 | 16.15 | 15.56 | 16.12 | 6,007,381 | +0.41(+2.60%) |
Oct 23, 2007 | 15.81 | 15.99 | 15.52 | 15.71 | 5,306,291 | -0.03(-0.22%) |
Oct 22, 2007 | 15.39 | 15.88 | 15.23 | 15.74 | 5,634,006 | +0.26(+1.70%) |
Oct 19, 2007 | 15.66 | 15.82 | 15.44 | 15.48 | 8,339,387 | -0.17(-1.11%) |
Oct 18, 2007 | 15.83 | 15.95 | 15.53 | 15.65 | 6,541,724 | -0.29(-1.82%) |
Oct 17, 2007 | 15.86 | 16.14 | 15.74 | 15.95 | 8,096,057 | +0.26(+1.68%) |
Oct 16, 2007 | 15.92 | 15.97 | 15.61 | 15.68 | 5,430,413 | -0.25(-1.56%) |
Oct 15, 2007 | 16.20 | 16.26 | 15.84 | 15.93 | 5,427,523 | -0.27(-1.67%) |
Oct 12, 2007 | 16.46 | 16.56 | 16.10 | 16.20 | 4,197,147 | -0.31(-1.89%) |
Oct 11, 2007 | 16.91 | 17.50 | 16.44 | 16.51 | 3,448,085 | -0.18(-1.08%) |
Oct 10, 2007 | 16.75 | 16.87 | 16.44 | 16.69 | 4,126,634 | -0.08(-0.50%) |
Oct 09, 2007 | 16.66 | 16.96 | 16.49 | 16.78 | 4,454,782 | +0.22(+1.34%) |
Oct 08, 2007 | 17.05 | 17.05 | 16.53 | 16.55 | 2,755,376 | -0.51(-3.00%) |
Oct 05, 2007 | 16.87 | 17.14 | 16.54 | 17.07 | 3,604,862 | +0.68(+4.14%) |
Oct 04, 2007 | 16.72 | 16.78 | 16.06 | 16.39 | 4,200,326 | -0.19(-1.17%) |
Oct 03, 2007 | 16.69 | 16.91 | 16.45 | 16.58 | 3,739,098 | -0.24(-1.40%) |
Oct 02, 2007 | 16.46 | 16.91 | 16.29 | 16.82 | 5,722,004 | +0.42(+2.53%) |
Oct 01, 2007 | 15.99 | 16.49 | 15.99 | 16.40 | 4,793,478 | +0.37(+2.29%) |
Sep 28, 2007 | 16.05 | 16.22 | 15.91 | 16.04 | 3,467,310 | +0.12(+0.74%) |
Sep 27, 2007 | 16.14 | 16.24 | 15.81 | 15.92 | 5,439,660 | -0.07(-0.43%) |
Sep 26, 2007 | 16.24 | 16.31 | 15.86 | 15.99 | 4,221,423 | -0.07(-0.43%) |
Sep 25, 2007 | 16.31 | 16.31 | 15.68 | 16.06 | 8,212,954 | -0.26(-1.61%) |
Sep 24, 2007 | 16.51 | 16.77 | 16.25 | 16.32 | 5,949,150 | -0.20(-1.21%) |
Sep 21, 2007 | 16.19 | 16.84 | 16.17 | 16.52 | 9,149,715 | +0.35(+2.14%) |
Sep 20, 2007 | 17.10 | 17.16 | 16.10 | 16.17 | 7,810,824 | -1.01(-5.88%) |
Sep 19, 2007 | 18.33 | 18.73 | 17.11 | 17.18 | 13,646,401 | -0.91(-5.05%) |
Sep 18, 2007 | 16.98 | 18.11 | 16.91 | 18.10 | 6,514,319 | +1.19(+7.04%) |
Sep 17, 2007 | 17.11 | 17.15 | 16.78 | 16.91 | 4,288,324 | -0.24(-1.37%) |
Sep 14, 2007 | 17.08 | 17.18 | 16.72 | 17.14 | 4,467,064 | +0.06(+0.36%) |
Sep 13, 2007 | 16.92 | 17.21 | 16.84 | 17.08 | 5,474,195 | +0.16(+0.94%) |
Sep 12, 2007 | 16.72 | 16.98 | 16.71 | 16.92 | 6,449,970 | +0.12(+0.74%) |
Sep 11, 2007 | 16.61 | 17.02 | 15.79 | 16.80 | 7,104,677 | -0.37(-2.18%) |
Sep 10, 2007 | 17.74 | 17.74 | 17.01 | 17.17 | 3,597,204 | -0.16(-0.92%) |
Sep 07, 2007 | 17.47 | 17.65 | 17.02 | 17.33 | 3,954,107 | -0.42(-2.38%) |
Sep 06, 2007 | 17.73 | 17.86 | 17.47 | 17.75 | 2,523,317 | +0.02(+0.12%) |
Sep 05, 2007 | 18.07 | 18.10 | 17.57 | 17.73 | 3,765,541 | -0.46(-2.51%) |