Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.26 | 15.82 | 15.12 | 15.56 | 4,478,494 | +0.69(+4.67%) |
Nov 29, 2007 | 14.02 | 15.11 | 13.92 | 14.87 | 3,989,076 | +0.83(+5.93%) |
Nov 28, 2007 | 13.37 | 14.13 | 13.33 | 14.04 | 2,829,310 | +0.85(+6.48%) |
Nov 27, 2007 | 13.37 | 13.82 | 13.02 | 13.18 | 2,207,570 | -0.14(-1.09%) |
Nov 26, 2007 | 14.16 | 14.16 | 13.31 | 13.33 | 3,210,492 | -0.64(-4.59%) |
Nov 23, 2007 | 13.49 | 14.03 | 13.40 | 13.97 | 1,673,553 | +0.76(+5.78%) |
Nov 21, 2007 | 13.22 | 13.33 | 12.65 | 13.21 | 3,910,219 | -0.10(-0.75%) |
Nov 20, 2007 | 12.85 | 14.31 | 12.72 | 13.31 | 6,762,596 | +0.69(+5.44%) |
Nov 19, 2007 | 13.14 | 13.16 | 11.85 | 12.62 | 5,764,446 | -0.61(-4.62%) |
Nov 16, 2007 | 14.53 | 14.53 | 13.13 | 13.23 | 3,867,709 | -0.73(-5.20%) |
Nov 15, 2007 | 14.80 | 14.84 | 13.80 | 13.95 | 3,490,325 | -0.57(-3.94%) |
Nov 14, 2007 | 15.08 | 15.46 | 14.49 | 14.53 | 4,811,452 | -0.43(-2.86%) |
Nov 13, 2007 | 15.07 | 15.27 | 14.52 | 14.95 | 5,118,126 | +0.18(+1.19%) |
Nov 12, 2007 | 14.69 | 15.31 | 14.58 | 14.78 | 3,880,285 | +0.14(+0.94%) |
Nov 09, 2007 | 15.15 | 15.28 | 14.63 | 14.64 | 3,168,157 | -0.75(-4.86%) |
Nov 08, 2007 | 15.21 | 15.53 | 14.75 | 15.39 | 3,428,367 | +0.24(+1.56%) |
Nov 07, 2007 | 15.34 | 15.61 | 15.08 | 15.15 | 2,096,297 | -0.27(-1.73%) |
Nov 06, 2007 | 15.84 | 16.00 | 14.98 | 15.42 | 2,769,943 | -0.39(-2.46%) |
Nov 05, 2007 | 16.24 | 16.36 | 15.69 | 15.81 | 2,094,202 | -0.66(-4.03%) |
Nov 02, 2007 | 16.87 | 16.87 | 15.96 | 16.47 | 3,000,605 | -0.11(-0.69%) |
Nov 01, 2007 | 17.43 | 17.69 | 16.54 | 16.59 | 1,891,541 | -0.99(-5.65%) |
Oct 31, 2007 | 17.56 | 17.88 | 17.10 | 17.58 | 1,895,209 | -0.09(-0.52%) |
Oct 30, 2007 | 17.30 | 17.89 | 17.30 | 17.67 | 1,625,352 | +0.40(+2.30%) |
Oct 29, 2007 | 16.31 | 17.53 | 16.19 | 17.27 | 3,150,210 | +1.10(+6.80%) |
Oct 26, 2007 | 16.50 | 16.54 | 15.79 | 16.18 | 1,953,243 | -0.01(-0.05%) |
Oct 25, 2007 | 16.36 | 16.63 | 15.86 | 16.18 | 1,427,007 | -0.12(-0.75%) |
Oct 24, 2007 | 16.18 | 16.42 | 15.84 | 16.31 | 2,145,685 | +0.09(+0.56%) |
Oct 23, 2007 | 16.52 | 16.58 | 15.97 | 16.21 | 2,196,252 | -0.05(-0.28%) |
Oct 22, 2007 | 15.78 | 16.68 | 15.58 | 16.26 | 2,808,818 | +0.34(+2.16%) |
Oct 19, 2007 | 15.98 | 16.09 | 15.82 | 15.92 | 4,027,270 | -0.14(-0.86%) |
Oct 18, 2007 | 16.02 | 16.11 | 15.90 | 16.05 | 2,703,754 | -0.13(-0.80%) |
Oct 17, 2007 | 16.25 | 16.35 | 16.00 | 16.18 | 2,265,552 | +0.14(+0.90%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.65 | 16.04 | 3,207,327 | -0.02(-0.10%) |
Oct 15, 2007 | 16.64 | 16.65 | 15.97 | 16.05 | 2,746,456 | -0.62(-3.71%) |
Oct 12, 2007 | 17.54 | 17.54 | 16.58 | 16.67 | 3,246,630 | -0.72(-4.13%) |
Oct 11, 2007 | 17.92 | 18.98 | 17.33 | 17.39 | 2,714,235 | -0.83(-4.57%) |
Oct 10, 2007 | 17.31 | 18.27 | 17.27 | 18.22 | 2,653,974 | +0.93(+5.39%) |
Oct 09, 2007 | 17.90 | 17.90 | 16.94 | 17.29 | 2,619,913 | -0.50(-2.83%) |
Oct 08, 2007 | 18.14 | 18.17 | 17.65 | 17.79 | 3,279,378 | -0.37(-2.06%) |
Oct 05, 2007 | 17.60 | 18.49 | 17.43 | 18.17 | 4,470,975 | +0.75(+4.29%) |
Oct 04, 2007 | 17.58 | 17.63 | 17.30 | 17.42 | 2,462,710 | -0.22(-1.25%) |
Oct 03, 2007 | 16.88 | 17.85 | 16.88 | 17.64 | 2,335,900 | +0.35(+2.03%) |
Oct 02, 2007 | 16.63 | 17.30 | 16.60 | 17.29 | 1,407,749 | +0.60(+3.57%) |
Oct 01, 2007 | 16.64 | 16.75 | 16.23 | 16.69 | 1,715,343 | +0.03(+0.18%) |
Sep 28, 2007 | 16.34 | 16.92 | 16.20 | 16.66 | 2,476,990 | +0.39(+2.39%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.22 | 16.27 | 2,366,293 | -0.06(-0.37%) |
Sep 26, 2007 | 16.14 | 16.40 | 15.98 | 16.34 | 1,724,906 | +0.31(+1.95%) |
Sep 25, 2007 | 15.98 | 16.15 | 15.73 | 16.02 | 4,327,805 | -0.27(-1.64%) |
Sep 24, 2007 | 16.09 | 16.40 | 16.02 | 16.29 | 3,141,564 | +0.21(+1.33%) |
Sep 21, 2007 | 16.27 | 16.27 | 15.65 | 16.08 | 3,584,613 | -0.08(-0.52%) |
Sep 20, 2007 | 16.57 | 16.59 | 16.02 | 16.16 | 3,470,641 | -0.41(-2.49%) |
Sep 19, 2007 | 16.53 | 16.94 | 16.49 | 16.57 | 2,954,231 | +0.21(+1.31%) |
Sep 18, 2007 | 15.48 | 16.47 | 15.50 | 16.36 | 3,343,307 | +0.88(+5.67%) |
Sep 17, 2007 | 15.48 | 15.60 | 15.25 | 15.48 | 2,711,615 | -0.14(-0.93%) |
Sep 14, 2007 | 15.05 | 15.65 | 14.89 | 15.63 | 3,984,694 | +0.26(+1.69%) |
Sep 13, 2007 | 15.05 | 15.56 | 14.91 | 15.37 | 2,767,422 | +0.34(+2.29%) |
Sep 12, 2007 | 15.24 | 15.27 | 14.99 | 15.02 | 2,729,431 | -0.32(-2.09%) |
Sep 11, 2007 | 15.07 | 15.40 | 15.00 | 15.34 | 2,541,181 | +0.27(+1.82%) |
Sep 10, 2007 | 16.03 | 16.22 | 14.99 | 15.07 | 3,249,510 | -0.73(-4.64%) |
Sep 07, 2007 | 16.08 | 16.11 | 15.50 | 15.80 | 3,370,687 | -0.40(-2.45%) |
Sep 06, 2007 | 16.52 | 16.63 | 16.08 | 16.20 | 3,442,345 | -0.32(-1.94%) |
Sep 05, 2007 | 16.76 | 16.85 | 16.28 | 16.52 | 4,754,856 | -0.36(-2.13%) |