Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.54 | 19.59 | 18.88 | 19.00 | 4,285,843 | -0.34(-1.76%) |
Nov 29, 2007 | 19.31 | 19.47 | 19.21 | 19.34 | 2,424,077 | +0.01(+0.04%) |
Nov 28, 2007 | 18.89 | 19.42 | 18.80 | 19.34 | 3,760,411 | +0.54(+2.89%) |
Nov 27, 2007 | 18.87 | 18.89 | 18.64 | 18.79 | 4,258,836 | +0.05(+0.29%) |
Nov 26, 2007 | 19.09 | 19.24 | 18.71 | 18.74 | 2,987,835 | -0.39(-2.03%) |
Nov 23, 2007 | 19.13 | 19.27 | 18.83 | 19.13 | 1,280,616 | +0.08(+0.41%) |
Nov 21, 2007 | 19.22 | 19.36 | 19.01 | 19.05 | 4,637,953 | -0.43(-2.23%) |
Nov 20, 2007 | 19.87 | 19.87 | 19.20 | 19.48 | 6,066,892 | -0.30(-1.53%) |
Nov 19, 2007 | 19.74 | 20.05 | 19.69 | 19.79 | 5,400,984 | -0.12(-0.58%) |
Nov 16, 2007 | 19.79 | 19.90 | 19.59 | 19.90 | 5,602,120 | +0.28(+1.42%) |
Nov 15, 2007 | 19.50 | 19.79 | 19.50 | 19.62 | 4,354,840 | +0.05(+0.28%) |
Nov 14, 2007 | 19.86 | 19.93 | 19.51 | 19.57 | 4,075,769 | -0.14(-0.71%) |
Nov 13, 2007 | 19.88 | 19.88 | 19.59 | 19.71 | 8,387,230 | -0.05(-0.24%) |
Nov 12, 2007 | 19.96 | 19.97 | 19.71 | 19.75 | 5,140,204 | -0.21(-1.05%) |
Nov 09, 2007 | 20.10 | 20.18 | 19.82 | 19.96 | 5,144,589 | -0.29(-1.42%) |
Nov 08, 2007 | 20.60 | 20.60 | 19.97 | 20.25 | 8,648,657 | -0.33(-1.62%) |
Nov 07, 2007 | 20.79 | 20.91 | 20.53 | 20.58 | 5,073,703 | -0.42(-1.99%) |
Nov 06, 2007 | 21.07 | 21.14 | 20.76 | 21.00 | 4,654,637 | +0.15(+0.71%) |
Nov 05, 2007 | 19.33 | 21.10 | 19.33 | 20.86 | 5,196,150 | -0.23(-1.10%) |
Nov 02, 2007 | 21.73 | 21.81 | 20.83 | 21.09 | 9,150,891 | +0.71(+3.46%) |
Nov 01, 2007 | 20.41 | 20.83 | 20.21 | 20.38 | 4,879,057 | -0.14(-0.68%) |
Oct 31, 2007 | 20.03 | 20.72 | 20.01 | 20.52 | 5,619,390 | +0.45(+2.24%) |
Oct 30, 2007 | 20.06 | 20.33 | 19.89 | 20.07 | 2,978,595 | -0.06(-0.31%) |
Oct 29, 2007 | 19.90 | 20.33 | 19.86 | 20.13 | 3,466,027 | +0.38(+1.92%) |
Oct 26, 2007 | 19.89 | 19.97 | 19.60 | 19.75 | 2,303,639 | -0.05(-0.23%) |
Oct 25, 2007 | 19.83 | 19.97 | 19.61 | 19.80 | 2,940,317 | -0.05(-0.23%) |
Oct 24, 2007 | 19.89 | 19.96 | 19.46 | 19.85 | 3,918,913 | -0.16(-0.78%) |
Oct 23, 2007 | 19.91 | 20.07 | 19.79 | 20.00 | 1,447,475 | +0.06(+0.31%) |
Oct 22, 2007 | 19.72 | 19.98 | 19.65 | 19.94 | 2,255,695 | +0.08(+0.39%) |
Oct 19, 2007 | 20.11 | 20.15 | 19.82 | 19.86 | 2,890,440 | -0.36(-1.77%) |
Oct 18, 2007 | 20.27 | 20.28 | 20.05 | 20.22 | 1,618,888 | -0.03(-0.15%) |
Oct 17, 2007 | 20.45 | 20.48 | 19.97 | 20.25 | 2,857,059 | -0.06(-0.31%) |
Oct 16, 2007 | 20.59 | 20.59 | 20.05 | 20.31 | 3,656,515 | -0.29(-1.39%) |
Oct 15, 2007 | 20.69 | 20.72 | 20.39 | 20.60 | 1,955,657 | -0.12(-0.56%) |
Oct 12, 2007 | 20.72 | 20.90 | 20.61 | 20.72 | 2,188,032 | +0.05(+0.23%) |
Oct 11, 2007 | 20.80 | 20.93 | 20.61 | 20.67 | 2,987,101 | -0.05(-0.26%) |
Oct 10, 2007 | 20.48 | 20.86 | 20.41 | 20.72 | 3,082,345 | +0.20(+0.98%) |
Oct 09, 2007 | 20.37 | 20.59 | 20.37 | 20.52 | 2,448,760 | +0.16(+0.76%) |
Oct 08, 2007 | 20.67 | 20.67 | 20.10 | 20.37 | 1,521,453 | +0.18(+0.88%) |
Oct 05, 2007 | 20.17 | 20.27 | 19.94 | 20.19 | 1,739,909 | +0.11(+0.54%) |
Oct 04, 2007 | 19.99 | 20.10 | 19.89 | 20.08 | 1,680,752 | +0.16(+0.82%) |
Oct 03, 2007 | 19.97 | 20.08 | 19.80 | 19.92 | 2,100,779 | -0.19(-0.93%) |
Oct 02, 2007 | 20.13 | 20.15 | 19.94 | 20.10 | 1,547,359 | +0.01(+0.04%) |
Oct 01, 2007 | 20.01 | 20.16 | 19.89 | 20.10 | 1,744,033 | +0.14(+0.70%) |
Sep 28, 2007 | 19.91 | 20.03 | 19.82 | 19.96 | 3,237,906 | -0.01(-0.04%) |
Sep 27, 2007 | 20.05 | 20.13 | 19.91 | 19.96 | 2,110,316 | -0.09(-0.43%) |
Sep 26, 2007 | 20.03 | 20.32 | 19.91 | 20.05 | 2,533,436 | +0.05(+0.27%) |
Sep 25, 2007 | 19.61 | 20.21 | 19.61 | 20.00 | 4,495,280 | +0.21(+1.06%) |
Sep 24, 2007 | 20.07 | 20.12 | 19.78 | 19.79 | 3,412,610 | -0.35(-1.73%) |
Sep 21, 2007 | 20.02 | 20.16 | 19.93 | 20.13 | 6,341,775 | +0.20(+1.01%) |
Sep 20, 2007 | 19.81 | 20.06 | 19.80 | 19.93 | 3,455,975 | +0.07(+0.35%) |
Sep 19, 2007 | 19.70 | 19.89 | 19.62 | 19.86 | 3,784,882 | +0.36(+1.83%) |
Sep 18, 2007 | 19.32 | 19.56 | 19.24 | 19.51 | 5,603,105 | +0.32(+1.66%) |
Sep 17, 2007 | 19.02 | 19.27 | 18.89 | 19.19 | 4,054,761 | +0.06(+0.32%) |
Sep 14, 2007 | 19.07 | 19.22 | 18.92 | 19.13 | 3,493,995 | -0.08(-0.40%) |
Sep 13, 2007 | 19.34 | 19.40 | 19.13 | 19.20 | 2,568,492 | +0.04(+0.20%) |
Sep 12, 2007 | 19.30 | 19.30 | 19.09 | 19.16 | 4,004,755 | -0.23(-1.16%) |
Sep 11, 2007 | 19.51 | 19.55 | 19.27 | 19.39 | 3,309,178 | -0.01(-0.04%) |
Sep 10, 2007 | 19.12 | 19.56 | 19.12 | 19.40 | 2,362,667 | -0.11(-0.56%) |
Sep 07, 2007 | 19.68 | 19.68 | 19.33 | 19.51 | 3,043,552 | -0.28(-1.41%) |
Sep 06, 2007 | 19.71 | 19.94 | 19.51 | 19.79 | 2,730,368 | +0.05(+0.24%) |
Sep 05, 2007 | 19.65 | 19.75 | 19.45 | 19.74 | 3,594,523 | +0.09(+0.43%) |