Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.55 | 14.93 | 14.46 | 14.79 | 7,432,013 | +0.35(+2.42%) |
Nov 29, 2007 | 14.53 | 14.55 | 14.10 | 14.44 | 6,200,062 | -0.07(-0.50%) |
Nov 28, 2007 | 14.26 | 14.56 | 14.26 | 14.52 | 8,197,756 | +0.26(+1.81%) |
Nov 27, 2007 | 14.15 | 14.41 | 13.96 | 14.26 | 6,681,579 | +0.24(+1.74%) |
Nov 26, 2007 | 14.57 | 14.57 | 13.97 | 14.01 | 5,711,554 | -0.28(-1.99%) |
Nov 23, 2007 | 13.90 | 14.36 | 13.90 | 14.30 | 3,108,002 | +0.47(+3.39%) |
Nov 21, 2007 | 14.53 | 14.61 | 13.80 | 13.83 | 11,199,354 | -0.85(-5.80%) |
Nov 20, 2007 | 14.75 | 15.04 | 14.42 | 14.68 | 8,735,977 | -0.02(-0.13%) |
Nov 19, 2007 | 15.32 | 15.40 | 14.65 | 14.70 | 8,535,336 | -0.71(-4.63%) |
Nov 16, 2007 | 15.61 | 16.24 | 15.26 | 15.41 | 5,875,330 | -0.13(-0.81%) |
Nov 15, 2007 | 15.51 | 15.78 | 15.42 | 15.54 | 6,014,382 | -0.01(-0.04%) |
Nov 14, 2007 | 15.74 | 16.04 | 15.48 | 15.55 | 6,829,101 | -0.07(-0.47%) |
Nov 13, 2007 | 15.18 | 15.65 | 15.06 | 15.62 | 6,565,864 | +0.50(+3.27%) |
Nov 12, 2007 | 15.44 | 15.55 | 15.06 | 15.12 | 8,634,725 | -0.18(-1.17%) |
Nov 09, 2007 | 15.43 | 15.53 | 15.27 | 15.30 | 7,044,850 | -0.30(-1.95%) |
Nov 08, 2007 | 15.51 | 15.68 | 15.32 | 15.61 | 8,655,430 | +0.16(+1.03%) |
Nov 07, 2007 | 15.61 | 15.76 | 15.45 | 15.45 | 6,771,514 | -0.45(-2.83%) |
Nov 06, 2007 | 15.54 | 16.00 | 15.51 | 15.90 | 3,427,610 | +0.34(+2.21%) |
Nov 05, 2007 | 15.49 | 15.72 | 15.35 | 15.55 | 4,880,131 | -0.03(-0.17%) |
Nov 02, 2007 | 15.57 | 15.75 | 15.24 | 15.58 | 5,303,052 | +0.15(+0.94%) |
Nov 01, 2007 | 15.63 | 15.78 | 15.33 | 15.43 | 7,766,141 | -0.47(-2.95%) |
Oct 31, 2007 | 16.04 | 16.28 | 15.56 | 15.90 | 8,612,104 | -0.15(-0.91%) |
Oct 30, 2007 | 15.73 | 16.45 | 15.45 | 16.05 | 8,352,879 | +0.61(+3.98%) |
Oct 29, 2007 | 15.36 | 15.56 | 15.31 | 15.43 | 4,866,670 | +0.20(+1.30%) |
Oct 26, 2007 | 15.26 | 15.36 | 14.96 | 15.24 | 4,061,741 | +0.18(+1.18%) |
Oct 25, 2007 | 15.07 | 15.54 | 14.93 | 15.06 | 5,136,948 | -0.32(-2.10%) |
Oct 24, 2007 | 14.90 | 15.41 | 14.85 | 15.38 | 6,295,132 | +0.39(+2.60%) |
Oct 23, 2007 | 15.09 | 15.26 | 14.81 | 14.99 | 5,560,460 | -0.03(-0.22%) |
Oct 22, 2007 | 14.69 | 15.15 | 14.53 | 15.02 | 5,903,872 | +0.25(+1.70%) |
Oct 19, 2007 | 14.95 | 15.10 | 14.73 | 14.77 | 8,738,839 | -0.17(-1.11%) |
Oct 18, 2007 | 15.11 | 15.22 | 14.82 | 14.94 | 6,855,069 | -0.28(-1.82%) |
Oct 17, 2007 | 15.13 | 15.40 | 15.02 | 15.22 | 8,483,854 | +0.25(+1.68%) |
Oct 16, 2007 | 15.20 | 15.24 | 14.90 | 14.97 | 5,690,526 | -0.24(-1.56%) |
Oct 15, 2007 | 15.46 | 15.52 | 15.12 | 15.20 | 5,687,498 | -0.26(-1.67%) |
Oct 12, 2007 | 15.71 | 15.80 | 15.37 | 15.46 | 4,398,188 | -0.30(-1.89%) |
Oct 11, 2007 | 16.14 | 16.70 | 15.69 | 15.76 | 3,613,246 | -0.17(-1.08%) |
Oct 10, 2007 | 15.99 | 16.09 | 15.69 | 15.93 | 4,324,297 | -0.08(-0.49%) |
Oct 09, 2007 | 15.90 | 16.18 | 15.74 | 16.01 | 4,668,164 | +0.21(+1.34%) |
Oct 08, 2007 | 16.27 | 16.27 | 15.78 | 15.80 | 2,887,357 | -0.49(-3.00%) |
Oct 05, 2007 | 16.09 | 16.36 | 15.78 | 16.29 | 3,777,533 | +0.65(+4.14%) |
Oct 04, 2007 | 15.96 | 16.01 | 15.32 | 15.64 | 4,401,520 | -0.18(-1.17%) |
Oct 03, 2007 | 15.92 | 16.14 | 15.70 | 15.82 | 3,918,199 | -0.22(-1.40%) |
Oct 02, 2007 | 15.71 | 16.13 | 15.55 | 16.05 | 5,996,084 | +0.40(+2.53%) |
Oct 01, 2007 | 15.26 | 15.74 | 15.26 | 15.65 | 5,023,083 | +0.35(+2.29%) |
Sep 28, 2007 | 15.32 | 15.47 | 15.18 | 15.30 | 3,633,392 | +0.11(+0.74%) |
Sep 27, 2007 | 15.40 | 15.50 | 15.08 | 15.19 | 5,700,217 | -0.07(-0.43%) |
Sep 26, 2007 | 15.50 | 15.56 | 15.13 | 15.26 | 4,423,626 | -0.07(-0.43%) |
Sep 25, 2007 | 15.56 | 15.57 | 14.96 | 15.32 | 8,606,350 | -0.25(-1.61%) |
Sep 24, 2007 | 15.76 | 16.00 | 15.51 | 15.57 | 6,234,111 | -0.19(-1.21%) |
Sep 21, 2007 | 15.45 | 16.07 | 15.43 | 15.76 | 9,587,982 | +0.33(+2.14%) |
Sep 20, 2007 | 16.32 | 16.38 | 15.36 | 15.43 | 8,184,958 | -0.96(-5.88%) |
Sep 19, 2007 | 17.49 | 17.88 | 16.33 | 16.40 | 14,300,056 | -0.87(-5.05%) |
Sep 18, 2007 | 16.21 | 17.28 | 16.13 | 17.27 | 6,826,351 | +1.14(+7.04%) |
Sep 17, 2007 | 16.33 | 16.37 | 16.01 | 16.13 | 4,493,732 | -0.22(-1.37%) |
Sep 14, 2007 | 16.30 | 16.40 | 15.96 | 16.36 | 4,681,034 | +0.06(+0.37%) |
Sep 13, 2007 | 16.15 | 16.42 | 16.07 | 16.30 | 5,736,405 | +0.15(+0.94%) |
Sep 12, 2007 | 15.96 | 16.21 | 15.95 | 16.15 | 6,758,920 | +0.12(+0.74%) |
Sep 11, 2007 | 15.85 | 16.25 | 15.07 | 16.03 | 7,444,987 | -0.36(-2.18%) |
Sep 10, 2007 | 16.93 | 16.93 | 16.23 | 16.39 | 3,769,508 | -0.15(-0.92%) |
Sep 07, 2007 | 16.67 | 16.84 | 16.25 | 16.54 | 4,143,506 | -0.40(-2.38%) |
Sep 06, 2007 | 16.92 | 17.05 | 16.68 | 16.94 | 2,644,182 | +0.02(+0.12%) |
Sep 05, 2007 | 17.24 | 17.28 | 16.77 | 16.92 | 3,945,908 | -0.44(-2.51%) |