Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.82 | 15.62 | 14.67 | 15.06 | 3,306,656 | +0.68(+4.69%) |
Nov 29, 2007 | 15.08 | 15.08 | 14.16 | 14.39 | 3,356,391 | -0.62(-4.14%) |
Nov 28, 2007 | 14.62 | 15.11 | 14.48 | 15.01 | 3,565,753 | +0.63(+4.41%) |
Nov 27, 2007 | 14.01 | 14.60 | 13.95 | 14.38 | 3,458,070 | +0.66(+4.77%) |
Nov 26, 2007 | 14.98 | 14.98 | 13.71 | 13.72 | 2,610,100 | -1.01(-6.85%) |
Nov 23, 2007 | 14.26 | 14.94 | 14.26 | 14.73 | 1,312,087 | +0.54(+3.80%) |
Nov 21, 2007 | 13.76 | 14.57 | 13.37 | 14.19 | 5,175,095 | +0.44(+3.23%) |
Nov 20, 2007 | 13.74 | 14.05 | 13.17 | 13.75 | 4,584,319 | +0.00(+0.00%) |
Nov 19, 2007 | 14.41 | 14.41 | 13.58 | 13.75 | 5,597,257 | -0.64(-4.46%) |
Nov 16, 2007 | 15.13 | 15.14 | 14.29 | 14.39 | 4,428,003 | -0.63(-4.22%) |
Nov 15, 2007 | 15.84 | 15.96 | 14.84 | 15.02 | 3,717,750 | -0.85(-5.37%) |
Nov 14, 2007 | 16.46 | 17.44 | 15.81 | 15.88 | 3,534,590 | -0.47(-2.88%) |
Nov 13, 2007 | 15.60 | 16.38 | 15.60 | 16.35 | 3,344,709 | +0.85(+5.50%) |
Nov 12, 2007 | 15.69 | 16.09 | 15.48 | 15.49 | 3,540,379 | -0.03(-0.22%) |
Nov 09, 2007 | 15.18 | 16.00 | 14.80 | 15.53 | 4,542,521 | +0.44(+2.89%) |
Nov 08, 2007 | 15.69 | 15.69 | 14.50 | 15.09 | 5,589,838 | -0.32(-2.08%) |
Nov 07, 2007 | 16.27 | 16.27 | 15.34 | 15.41 | 4,182,059 | -0.85(-5.20%) |
Nov 06, 2007 | 15.99 | 16.29 | 15.69 | 16.26 | 4,207,929 | +0.47(+2.98%) |
Nov 05, 2007 | 15.06 | 16.06 | 15.06 | 15.79 | 4,274,974 | -0.04(-0.26%) |
Nov 02, 2007 | 16.48 | 16.57 | 15.69 | 15.83 | 5,037,877 | -0.61(-3.69%) |
Nov 01, 2007 | 17.47 | 17.47 | 16.44 | 16.44 | 3,872,471 | -1.36(-7.63%) |
Oct 31, 2007 | 17.79 | 18.05 | 17.53 | 17.79 | 4,274,251 | +0.28(+1.60%) |
Oct 30, 2007 | 17.60 | 17.80 | 17.44 | 17.51 | 2,670,637 | -0.09(-0.50%) |
Oct 29, 2007 | 17.60 | 17.70 | 17.34 | 17.60 | 2,065,893 | +0.25(+1.45%) |
Oct 26, 2007 | 17.10 | 17.51 | 16.66 | 17.35 | 4,141,753 | +0.57(+3.42%) |
Oct 25, 2007 | 16.54 | 16.94 | 16.42 | 16.78 | 3,364,496 | +0.23(+1.36%) |
Oct 24, 2007 | 16.95 | 16.96 | 16.31 | 16.55 | 4,246,519 | -0.47(-2.77%) |
Oct 23, 2007 | 17.15 | 17.21 | 16.71 | 17.02 | 3,607,948 | +0.14(+0.85%) |
Oct 22, 2007 | 16.50 | 17.06 | 16.36 | 16.88 | 5,221,968 | +0.34(+2.06%) |
Oct 19, 2007 | 16.55 | 16.88 | 16.28 | 16.54 | 6,141,690 | +0.38(+2.32%) |
Oct 18, 2007 | 16.66 | 16.92 | 16.04 | 16.16 | 5,564,207 | -0.92(-5.39%) |
Oct 17, 2007 | 16.89 | 17.99 | 16.55 | 17.08 | 4,854,226 | +0.35(+2.12%) |
Oct 16, 2007 | 17.26 | 17.28 | 16.55 | 16.73 | 3,415,811 | -0.53(-3.08%) |
Oct 15, 2007 | 17.60 | 17.77 | 17.16 | 17.26 | 2,467,786 | -0.37(-2.09%) |
Oct 12, 2007 | 18.15 | 18.20 | 17.52 | 17.63 | 4,054,091 | -0.42(-2.34%) |
Oct 11, 2007 | 18.57 | 18.59 | 17.85 | 18.05 | 2,876,127 | -0.39(-2.11%) |
Oct 10, 2007 | 18.50 | 18.64 | 18.24 | 18.44 | 1,821,562 | -0.10(-0.52%) |
Oct 09, 2007 | 18.70 | 18.83 | 18.31 | 18.54 | 1,652,714 | -0.12(-0.62%) |
Oct 08, 2007 | 19.27 | 19.40 | 18.56 | 18.65 | 2,025,440 | -0.58(-3.02%) |
Oct 05, 2007 | 18.93 | 19.25 | 18.93 | 19.23 | 1,844,134 | +0.31(+1.62%) |
Oct 04, 2007 | 19.30 | 19.49 | 18.82 | 18.93 | 1,612,994 | -0.33(-1.70%) |
Oct 03, 2007 | 18.89 | 19.49 | 18.89 | 19.25 | 2,205,134 | +0.18(+0.97%) |
Oct 02, 2007 | 18.90 | 19.24 | 18.84 | 19.07 | 2,161,749 | +0.32(+1.71%) |
Oct 01, 2007 | 18.19 | 19.08 | 18.19 | 18.75 | 3,256,914 | +0.56(+3.08%) |
Sep 28, 2007 | 18.46 | 18.62 | 18.11 | 18.19 | 2,526,267 | -0.64(-3.41%) |
Sep 27, 2007 | 18.86 | 19.07 | 18.76 | 18.83 | 1,450,155 | -0.04(-0.22%) |
Sep 26, 2007 | 19.33 | 19.36 | 15.51 | 18.87 | 3,398,793 | -0.38(-1.98%) |
Sep 25, 2007 | 19.21 | 19.72 | 18.87 | 19.25 | 3,018,593 | +0.07(+0.36%) |
Sep 24, 2007 | 19.73 | 19.94 | 19.17 | 19.19 | 2,371,636 | -0.61(-3.07%) |
Sep 21, 2007 | 19.88 | 20.26 | 19.72 | 19.79 | 2,264,494 | -0.25(-1.26%) |
Sep 20, 2007 | 20.72 | 20.76 | 19.95 | 20.05 | 1,930,316 | -0.78(-3.77%) |
Sep 19, 2007 | 20.99 | 21.32 | 20.69 | 20.83 | 2,296,215 | -0.16(-0.78%) |
Sep 18, 2007 | 20.00 | 20.99 | 19.92 | 20.99 | 3,116,094 | +1.02(+5.12%) |
Sep 17, 2007 | 20.11 | 20.13 | 19.84 | 19.97 | 1,869,197 | -0.23(-1.11%) |
Sep 14, 2007 | 19.89 | 20.23 | 19.68 | 20.20 | 1,938,231 | +0.23(+1.13%) |
Sep 13, 2007 | 20.15 | 20.32 | 19.83 | 19.97 | 1,959,044 | -0.13(-0.64%) |
Sep 12, 2007 | 19.72 | 20.37 | 19.72 | 20.10 | 3,686,655 | -0.13(-0.64%) |
Sep 11, 2007 | 20.30 | 20.61 | 19.96 | 20.23 | 1,718,817 | -0.01(-0.03%) |
Sep 10, 2007 | 20.39 | 20.52 | 19.81 | 20.24 | 2,591,637 | -0.09(-0.44%) |
Sep 07, 2007 | 20.61 | 21.29 | 20.24 | 20.32 | 2,274,901 | -0.44(-2.13%) |
Sep 06, 2007 | 20.85 | 21.12 | 20.54 | 20.77 | 1,945,120 | +0.04(+0.20%) |
Sep 05, 2007 | 20.63 | 20.89 | 20.40 | 20.73 | 2,234,887 | -0.18(-0.85%) |