Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.80 | 16.23 | 15.49 | 16.04 | 4,970,021 | +0.42(+2.70%) |
Nov 29, 2007 | 15.48 | 15.68 | 15.26 | 15.62 | 2,991,782 | -0.03(-0.19%) |
Nov 28, 2007 | 15.66 | 15.92 | 15.45 | 15.65 | 5,216,238 | +0.14(+0.90%) |
Nov 27, 2007 | 14.85 | 15.58 | 14.85 | 15.51 | 5,392,857 | +0.20(+1.27%) |
Nov 26, 2007 | 16.02 | 16.02 | 15.27 | 15.31 | 4,511,039 | -0.77(-4.78%) |
Nov 23, 2007 | 15.97 | 16.13 | 15.93 | 16.08 | 1,034,138 | +0.15(+0.96%) |
Nov 21, 2007 | 16.01 | 16.09 | 15.63 | 15.93 | 3,758,180 | -0.16(-1.02%) |
Nov 20, 2007 | 16.51 | 16.73 | 15.76 | 16.09 | 3,625,879 | -0.38(-2.30%) |
Nov 19, 2007 | 16.62 | 16.75 | 16.40 | 16.47 | 3,148,377 | -0.30(-1.82%) |
Nov 16, 2007 | 17.20 | 17.20 | 16.53 | 16.77 | 2,778,141 | -0.34(-2.00%) |
Nov 15, 2007 | 17.02 | 17.28 | 16.86 | 17.12 | 2,202,709 | +0.04(+0.21%) |
Nov 14, 2007 | 17.73 | 17.91 | 17.08 | 17.08 | 2,297,188 | -0.52(-2.98%) |
Nov 13, 2007 | 17.00 | 17.66 | 17.00 | 17.60 | 1,725,641 | +0.55(+3.22%) |
Nov 12, 2007 | 16.93 | 17.43 | 16.88 | 17.05 | 3,035,200 | +0.03(+0.18%) |
Nov 09, 2007 | 17.20 | 17.20 | 16.70 | 17.02 | 4,532,800 | -0.41(-2.38%) |
Nov 08, 2007 | 17.56 | 17.71 | 17.10 | 17.44 | 3,804,793 | -0.04(-0.24%) |
Nov 07, 2007 | 18.30 | 18.30 | 17.48 | 17.48 | 3,002,584 | -0.96(-5.19%) |
Nov 06, 2007 | 18.25 | 18.46 | 17.93 | 18.44 | 2,775,018 | +0.20(+1.10%) |
Nov 05, 2007 | 18.30 | 18.34 | 17.69 | 18.24 | 3,239,454 | -0.04(-0.23%) |
Nov 02, 2007 | 18.93 | 19.07 | 18.04 | 18.28 | 3,493,087 | -0.89(-4.64%) |
Nov 01, 2007 | 19.44 | 19.53 | 19.12 | 19.17 | 2,166,806 | -0.44(-2.24%) |
Oct 31, 2007 | 19.58 | 19.83 | 19.33 | 19.61 | 2,197,135 | +0.20(+1.01%) |
Oct 30, 2007 | 19.37 | 19.68 | 19.34 | 19.42 | 1,504,321 | -0.09(-0.44%) |
Oct 29, 2007 | 20.09 | 20.09 | 19.45 | 19.50 | 1,317,756 | -0.43(-2.14%) |
Oct 26, 2007 | 20.13 | 20.13 | 19.58 | 19.93 | 1,237,753 | +0.13(+0.65%) |
Oct 25, 2007 | 19.81 | 19.89 | 19.40 | 19.80 | 1,596,456 | +0.17(+0.87%) |
Oct 24, 2007 | 19.66 | 19.70 | 19.28 | 19.63 | 2,020,734 | -0.16(-0.80%) |
Oct 23, 2007 | 19.87 | 19.96 | 19.46 | 19.79 | 1,436,613 | +0.09(+0.46%) |
Oct 22, 2007 | 19.52 | 19.87 | 19.39 | 19.70 | 1,713,673 | +0.05(+0.28%) |
Oct 19, 2007 | 20.13 | 20.24 | 19.64 | 19.64 | 1,576,619 | -0.57(-2.81%) |
Oct 18, 2007 | 20.03 | 20.48 | 19.71 | 20.21 | 1,182,177 | +0.10(+0.52%) |
Oct 17, 2007 | 20.48 | 20.49 | 19.84 | 20.10 | 2,204,348 | -0.20(-0.96%) |
Oct 16, 2007 | 20.60 | 20.60 | 20.23 | 20.30 | 1,852,859 | -0.38(-1.83%) |
Oct 15, 2007 | 20.92 | 21.09 | 20.57 | 20.68 | 1,724,657 | -0.29(-1.37%) |
Oct 12, 2007 | 21.17 | 21.32 | 20.93 | 20.96 | 1,039,057 | -0.24(-1.12%) |
Oct 11, 2007 | 21.41 | 21.59 | 21.11 | 21.20 | 2,535,509 | -0.20(-0.94%) |
Oct 10, 2007 | 21.06 | 21.45 | 20.75 | 21.40 | 3,262,095 | +0.33(+1.56%) |
Oct 09, 2007 | 21.02 | 21.11 | 20.75 | 21.07 | 2,160,904 | +0.04(+0.20%) |
Oct 08, 2007 | 21.15 | 21.21 | 20.88 | 21.03 | 3,606,698 | -0.25(-1.18%) |
Oct 05, 2007 | 20.98 | 21.35 | 20.82 | 21.28 | 3,640,491 | +0.45(+2.14%) |
Oct 04, 2007 | 20.82 | 20.90 | 20.54 | 20.84 | 2,098,934 | +0.03(+0.15%) |
Oct 03, 2007 | 20.74 | 20.86 | 20.58 | 20.81 | 2,769,780 | -0.02(-0.12%) |
Oct 02, 2007 | 20.51 | 20.89 | 20.13 | 20.83 | 4,076,553 | +0.21(+1.04%) |
Oct 01, 2007 | 20.61 | 20.73 | 20.45 | 20.62 | 3,575,154 | -0.01(-0.03%) |
Sep 28, 2007 | 20.23 | 20.70 | 20.23 | 20.62 | 25,434,602 | -0.36(-1.72%) |
Sep 27, 2007 | 20.95 | 21.13 | 20.89 | 20.98 | 3,924,542 | +0.62(+3.06%) |
Sep 26, 2007 | 20.26 | 20.43 | 20.15 | 20.36 | 769,702 | +0.10(+0.48%) |
Sep 25, 2007 | 20.43 | 20.61 | 20.21 | 20.26 | 1,296,936 | -0.41(-2.01%) |
Sep 24, 2007 | 20.35 | 20.73 | 20.25 | 20.68 | 1,419,727 | +0.34(+1.68%) |
Sep 21, 2007 | 20.62 | 20.64 | 20.31 | 20.34 | 1,462,516 | -0.06(-0.30%) |
Sep 20, 2007 | 20.97 | 21.01 | 20.34 | 20.40 | 1,303,001 | -0.57(-2.73%) |
Sep 19, 2007 | 20.84 | 21.00 | 20.61 | 20.97 | 2,050,572 | +0.38(+1.84%) |
Sep 18, 2007 | 19.71 | 20.60 | 19.68 | 20.59 | 1,456,614 | +0.88(+4.46%) |
Sep 17, 2007 | 19.66 | 19.88 | 19.53 | 19.71 | 855,443 | -0.12(-0.58%) |
Sep 14, 2007 | 19.93 | 19.84 | 19.39 | 19.83 | 1,336,117 | -0.10(-0.49%) |
Sep 13, 2007 | 19.82 | 20.04 | 19.61 | 19.93 | 1,033,647 | +0.30(+1.55%) |
Sep 12, 2007 | 19.62 | 19.78 | 19.52 | 19.62 | 1,037,581 | -0.16(-0.83%) |
Sep 11, 2007 | 19.58 | 19.93 | 19.57 | 19.79 | 1,264,147 | +0.21(+1.06%) |
Sep 10, 2007 | 19.96 | 20.10 | 19.51 | 19.58 | 1,199,555 | -0.41(-2.07%) |
Sep 07, 2007 | 20.19 | 20.21 | 19.82 | 20.00 | 1,289,066 | -0.43(-2.12%) |
Sep 06, 2007 | 20.11 | 20.47 | 19.96 | 20.43 | 1,036,106 | +0.32(+1.58%) |
Sep 05, 2007 | 20.50 | 20.50 | 19.96 | 20.11 | 1,327,920 | -0.45(-2.17%) |