Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.37 | 17.46 | 17.05 | 17.05 | 13,750,539 | -0.11(-0.64%) |
Nov 29, 2007 | 17.13 | 17.35 | 17.08 | 17.16 | 9,494,754 | -0.05(-0.32%) |
Nov 28, 2007 | 17.42 | 17.49 | 17.12 | 17.21 | 12,423,652 | +0.37(+2.22%) |
Nov 27, 2007 | 16.51 | 16.90 | 16.51 | 16.84 | 11,021,837 | +0.37(+2.22%) |
Nov 26, 2007 | 16.98 | 17.02 | 16.46 | 16.47 | 5,829,300 | -0.41(-2.44%) |
Nov 23, 2007 | 16.86 | 16.95 | 16.76 | 16.89 | 3,837,778 | +0.08(+0.46%) |
Nov 21, 2007 | 17.05 | 17.09 | 16.75 | 16.81 | 8,397,459 | -0.28(-1.64%) |
Nov 20, 2007 | 17.63 | 17.73 | 16.79 | 17.09 | 12,005,204 | -0.58(-3.26%) |
Nov 19, 2007 | 17.91 | 17.95 | 17.63 | 17.67 | 5,478,157 | -0.22(-1.22%) |
Nov 16, 2007 | 18.01 | 18.13 | 17.70 | 17.88 | 5,487,080 | -0.05(-0.30%) |
Nov 15, 2007 | 17.92 | 18.11 | 17.74 | 17.94 | 7,243,601 | -0.09(-0.48%) |
Nov 14, 2007 | 18.31 | 18.40 | 17.96 | 18.02 | 7,210,914 | -0.26(-1.41%) |
Nov 13, 2007 | 18.03 | 18.34 | 17.88 | 18.28 | 6,475,850 | +0.36(+2.00%) |
Nov 12, 2007 | 17.99 | 18.15 | 17.84 | 17.92 | 8,893,497 | -0.01(-0.04%) |
Nov 09, 2007 | 17.63 | 18.16 | 17.63 | 17.93 | 9,983,294 | -0.07(-0.39%) |
Nov 08, 2007 | 18.10 | 18.22 | 17.86 | 18.00 | 12,061,164 | -0.31(-1.70%) |
Nov 07, 2007 | 18.69 | 18.79 | 18.30 | 18.31 | 11,998,477 | -0.46(-2.45%) |
Nov 06, 2007 | 18.76 | 18.83 | 18.62 | 18.77 | 7,864,521 | +0.15(+0.79%) |
Nov 05, 2007 | 18.55 | 18.86 | 18.47 | 18.62 | 8,439,674 | -0.16(-0.83%) |
Nov 02, 2007 | 18.94 | 18.99 | 18.63 | 18.78 | 8,602,972 | -0.09(-0.45%) |
Nov 01, 2007 | 18.98 | 19.23 | 18.86 | 18.86 | 9,983,422 | -0.13(-0.70%) |
Oct 31, 2007 | 18.91 | 19.12 | 18.72 | 19.00 | 8,588,425 | +0.08(+0.41%) |
Oct 30, 2007 | 19.08 | 19.18 | 18.88 | 18.92 | 5,326,359 | -0.16(-0.82%) |
Oct 29, 2007 | 18.92 | 19.33 | 18.92 | 19.08 | 5,506,889 | +0.20(+1.07%) |
Oct 26, 2007 | 19.32 | 19.36 | 18.80 | 18.87 | 5,773,855 | -0.26(-1.38%) |
Oct 25, 2007 | 19.92 | 19.92 | 18.95 | 19.14 | 10,324,640 | -0.58(-2.96%) |
Oct 24, 2007 | 19.93 | 20.01 | 19.43 | 19.72 | 9,159,310 | -0.58(-2.88%) |
Oct 23, 2007 | 20.01 | 20.32 | 19.87 | 20.31 | 7,654,233 | +0.12(+0.58%) |
Oct 22, 2007 | 19.68 | 20.23 | 19.67 | 20.19 | 6,992,655 | +0.48(+2.45%) |
Oct 19, 2007 | 20.26 | 20.55 | 19.67 | 19.71 | 16,621,565 | -0.51(-2.50%) |
Oct 18, 2007 | 19.86 | 20.36 | 19.68 | 20.21 | 10,841,140 | +0.44(+2.20%) |
Oct 17, 2007 | 20.05 | 20.17 | 19.57 | 19.78 | 10,045,605 | +0.06(+0.32%) |
Oct 16, 2007 | 19.46 | 19.92 | 19.41 | 19.71 | 6,088,181 | -0.02(-0.12%) |
Oct 15, 2007 | 19.61 | 19.92 | 19.61 | 19.74 | 5,050,859 | -0.09(-0.43%) |
Oct 12, 2007 | 19.56 | 19.95 | 19.51 | 19.82 | 5,800,743 | +0.35(+1.80%) |
Oct 11, 2007 | 20.15 | 20.15 | 19.46 | 19.47 | 10,730,317 | -0.51(-2.57%) |
Oct 10, 2007 | 20.59 | 20.63 | 19.95 | 19.99 | 11,520,340 | -0.89(-4.25%) |
Oct 09, 2007 | 20.94 | 20.95 | 20.50 | 20.87 | 4,463,480 | -0.12(-0.59%) |
Oct 08, 2007 | 20.72 | 21.01 | 20.65 | 21.00 | 3,106,571 | +0.13(+0.63%) |
Oct 05, 2007 | 20.60 | 20.90 | 20.29 | 20.87 | 4,678,269 | +0.37(+1.82%) |
Oct 04, 2007 | 20.55 | 20.62 | 20.30 | 20.49 | 3,278,511 | +0.01(+0.04%) |
Oct 03, 2007 | 20.96 | 20.96 | 20.31 | 20.48 | 5,351,364 | -0.48(-2.30%) |
Oct 02, 2007 | 20.88 | 21.01 | 20.64 | 20.97 | 5,191,613 | +0.05(+0.22%) |
Oct 01, 2007 | 20.45 | 21.01 | 20.35 | 20.92 | 5,044,684 | +0.57(+2.79%) |
Sep 28, 2007 | 20.35 | 20.55 | 20.26 | 20.35 | 4,418,339 | +0.07(+0.35%) |
Sep 27, 2007 | 20.38 | 20.58 | 20.25 | 20.28 | 6,089,196 | +0.02(+0.08%) |
Sep 26, 2007 | 20.97 | 20.98 | 20.21 | 20.27 | 13,856,089 | -0.50(-2.40%) |
Sep 25, 2007 | 20.65 | 20.83 | 20.31 | 20.76 | 4,964,761 | +0.16(+0.79%) |
Sep 24, 2007 | 20.98 | 20.99 | 20.29 | 20.60 | 7,113,554 | -0.32(-1.53%) |
Sep 21, 2007 | 21.01 | 21.16 | 20.87 | 20.92 | 5,953,997 | +0.01(+0.04%) |
Sep 20, 2007 | 20.98 | 21.13 | 20.80 | 20.91 | 4,974,460 | -0.12(-0.59%) |
Sep 19, 2007 | 20.70 | 21.14 | 20.69 | 21.04 | 7,181,174 | +0.38(+1.85%) |
Sep 18, 2007 | 20.09 | 20.67 | 19.99 | 20.66 | 5,488,693 | +0.65(+3.27%) |
Sep 17, 2007 | 19.89 | 20.12 | 19.85 | 20.00 | 4,084,989 | -0.05(-0.27%) |
Sep 14, 2007 | 19.95 | 20.08 | 19.79 | 20.06 | 3,380,248 | +0.01(+0.04%) |
Sep 13, 2007 | 20.24 | 20.32 | 19.88 | 20.05 | 3,348,740 | -0.06(-0.31%) |
Sep 12, 2007 | 20.24 | 20.38 | 20.07 | 20.11 | 4,826,563 | -0.27(-1.34%) |
Sep 11, 2007 | 20.31 | 20.55 | 20.13 | 20.38 | 4,005,168 | +0.23(+1.16%) |
Sep 10, 2007 | 20.24 | 20.38 | 19.85 | 20.15 | 5,737,686 | +0.05(+0.23%) |
Sep 07, 2007 | 20.12 | 20.19 | 19.81 | 20.10 | 8,574,790 | -0.38(-1.86%) |
Sep 06, 2007 | 20.52 | 20.52 | 20.20 | 20.48 | 5,758,182 | +0.05(+0.27%) |
Sep 05, 2007 | 20.52 | 20.72 | 20.31 | 20.43 | 5,747,385 | -0.12(-0.57%) |