Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.94 | 14.94 | 14.72 | 14.82 | 3,451,259 | -0.06(-0.42%) |
Nov 29, 2007 | 14.69 | 14.92 | 14.60 | 14.88 | 3,588,801 | +0.21(+1.45%) |
Nov 28, 2007 | 14.79 | 14.86 | 14.53 | 14.67 | 3,640,605 | -0.02(-0.16%) |
Nov 27, 2007 | 14.79 | 14.94 | 14.50 | 14.69 | 3,798,312 | -0.09(-0.64%) |
Nov 26, 2007 | 15.22 | 15.45 | 14.78 | 14.79 | 2,892,567 | -0.43(-2.84%) |
Nov 23, 2007 | 14.92 | 15.38 | 14.91 | 15.22 | 1,292,907 | +0.30(+2.00%) |
Nov 21, 2007 | 15.33 | 15.33 | 14.92 | 14.92 | 5,236,239 | -0.52(-3.36%) |
Nov 20, 2007 | 15.38 | 15.61 | 15.16 | 15.44 | 3,815,351 | +0.05(+0.31%) |
Nov 19, 2007 | 15.66 | 15.74 | 15.22 | 15.39 | 4,287,408 | -0.35(-2.25%) |
Nov 16, 2007 | 15.99 | 16.00 | 15.61 | 15.75 | 5,225,444 | -0.15(-0.94%) |
Nov 15, 2007 | 16.30 | 16.47 | 15.72 | 15.89 | 4,305,071 | -0.25(-1.56%) |
Nov 14, 2007 | 15.78 | 16.53 | 15.72 | 16.15 | 5,889,252 | +0.13(+0.79%) |
Nov 13, 2007 | 15.63 | 16.05 | 15.51 | 16.02 | 4,859,949 | +0.36(+2.31%) |
Nov 12, 2007 | 16.02 | 16.07 | 15.64 | 15.66 | 4,903,113 | -0.53(-3.25%) |
Nov 09, 2007 | 15.97 | 16.48 | 15.83 | 16.19 | 3,878,744 | -0.12(-0.72%) |
Nov 08, 2007 | 16.28 | 16.52 | 15.95 | 16.30 | 4,905,608 | +0.00(+0.00%) |
Nov 07, 2007 | 16.41 | 16.58 | 16.27 | 16.30 | 7,378,102 | -0.13(-0.81%) |
Nov 06, 2007 | 16.35 | 16.47 | 16.19 | 16.44 | 5,344,599 | +0.13(+0.77%) |
Nov 05, 2007 | 16.35 | 16.57 | 16.21 | 16.31 | 7,374,823 | -0.04(-0.24%) |
Nov 02, 2007 | 15.96 | 16.38 | 15.60 | 16.35 | 6,607,278 | +0.63(+4.00%) |
Nov 01, 2007 | 15.64 | 16.03 | 15.60 | 15.72 | 10,204,245 | +0.05(+0.30%) |
Oct 31, 2007 | 15.12 | 15.86 | 15.12 | 15.67 | 7,455,565 | +0.58(+3.85%) |
Oct 30, 2007 | 15.41 | 15.42 | 15.08 | 15.09 | 4,857,863 | -0.40(-2.59%) |
Oct 29, 2007 | 15.56 | 15.68 | 15.31 | 15.49 | 4,787,674 | +0.05(+0.36%) |
Oct 26, 2007 | 15.96 | 16.13 | 15.39 | 15.44 | 6,127,254 | -0.35(-2.24%) |
Oct 25, 2007 | 16.30 | 16.31 | 15.60 | 15.79 | 6,118,732 | -0.34(-2.10%) |
Oct 24, 2007 | 16.48 | 16.50 | 15.97 | 16.13 | 6,833,997 | -0.37(-2.24%) |
Oct 23, 2007 | 16.58 | 16.70 | 16.48 | 16.50 | 4,811,082 | -0.06(-0.38%) |
Oct 22, 2007 | 16.47 | 16.76 | 16.39 | 16.56 | 4,327,080 | -0.02(-0.14%) |
Oct 19, 2007 | 17.10 | 17.40 | 16.59 | 16.59 | 5,699,408 | -0.80(-4.61%) |
Oct 18, 2007 | 17.18 | 17.42 | 17.11 | 17.39 | 3,067,475 | +0.16(+0.91%) |
Oct 17, 2007 | 17.21 | 17.31 | 17.00 | 17.23 | 3,396,187 | +0.03(+0.18%) |
Oct 16, 2007 | 17.11 | 17.28 | 16.92 | 17.20 | 2,967,374 | +0.19(+1.11%) |
Oct 15, 2007 | 17.09 | 17.35 | 16.92 | 17.01 | 3,114,702 | -0.06(-0.37%) |
Oct 12, 2007 | 17.36 | 17.37 | 17.01 | 17.07 | 3,627,042 | -0.17(-0.96%) |
Oct 11, 2007 | 17.37 | 17.64 | 17.04 | 17.24 | 4,449,664 | -0.09(-0.50%) |
Oct 10, 2007 | 17.30 | 17.40 | 17.06 | 17.33 | 4,931,835 | -0.03(-0.18%) |
Oct 09, 2007 | 16.83 | 17.36 | 16.81 | 17.36 | 5,081,876 | +0.45(+2.65%) |
Oct 08, 2007 | 17.18 | 17.18 | 16.78 | 16.91 | 3,815,195 | -0.39(-2.27%) |
Oct 05, 2007 | 17.50 | 17.54 | 17.18 | 17.30 | 5,532,094 | -0.31(-1.78%) |
Oct 04, 2007 | 17.70 | 17.88 | 17.54 | 17.62 | 3,837,206 | -0.13(-0.71%) |
Oct 03, 2007 | 18.20 | 18.20 | 17.69 | 17.74 | 4,228,409 | -0.48(-2.63%) |
Oct 02, 2007 | 18.10 | 18.25 | 17.84 | 18.22 | 4,344,424 | +0.15(+0.83%) |
Oct 01, 2007 | 17.85 | 18.08 | 17.81 | 18.07 | 3,685,986 | +0.33(+1.86%) |
Sep 28, 2007 | 17.98 | 18.07 | 17.61 | 17.74 | 3,333,110 | -0.15(-0.83%) |
Sep 27, 2007 | 17.84 | 17.95 | 17.63 | 17.89 | 2,905,424 | +0.18(+1.02%) |
Sep 26, 2007 | 17.95 | 18.16 | 17.47 | 17.71 | 3,961,807 | -0.31(-1.74%) |
Sep 25, 2007 | 17.79 | 18.03 | 17.51 | 18.03 | 5,452,237 | +0.05(+0.26%) |
Sep 24, 2007 | 17.90 | 18.06 | 17.70 | 17.98 | 4,585,717 | +0.11(+0.62%) |
Sep 21, 2007 | 17.71 | 17.92 | 17.64 | 17.87 | 5,025,403 | +0.18(+1.02%) |
Sep 20, 2007 | 17.77 | 17.92 | 17.56 | 17.69 | 3,974,199 | -0.08(-0.44%) |
Sep 19, 2007 | 17.69 | 18.00 | 17.66 | 17.77 | 4,867,888 | +0.02(+0.13%) |
Sep 18, 2007 | 17.51 | 17.77 | 17.20 | 17.74 | 4,314,561 | +0.32(+1.85%) |
Sep 17, 2007 | 17.61 | 17.73 | 17.32 | 17.42 | 3,343,131 | -0.24(-1.34%) |
Sep 14, 2007 | 17.51 | 17.75 | 17.39 | 17.66 | 2,812,854 | +0.13(+0.76%) |
Sep 13, 2007 | 18.04 | 18.12 | 17.51 | 17.52 | 4,598,048 | -0.42(-2.32%) |
Sep 12, 2007 | 17.84 | 18.09 | 17.77 | 17.94 | 5,177,058 | -0.04(-0.22%) |
Sep 11, 2007 | 17.48 | 18.06 | 17.41 | 17.98 | 6,426,685 | +0.58(+3.34%) |
Sep 10, 2007 | 17.29 | 17.47 | 17.06 | 17.40 | 4,525,950 | +0.14(+0.82%) |
Sep 07, 2007 | 17.52 | 17.52 | 17.00 | 17.25 | 3,645,423 | +0.01(+0.05%) |
Sep 06, 2007 | 17.25 | 17.44 | 17.12 | 17.25 | 4,102,121 | +0.13(+0.73%) |
Sep 05, 2007 | 17.29 | 17.29 | 16.92 | 17.12 | 5,212,454 | -0.39(-2.20%) |