Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.35 | 18.45 | 17.75 | 17.87 | 296,529 | -0.28(-1.52%) |
Nov 29, 2007 | 18.01 | 18.31 | 17.92 | 18.15 | 235,023 | +0.13(+0.71%) |
Nov 28, 2007 | 18.60 | 18.61 | 17.79 | 18.02 | 391,015 | +0.14(+0.79%) |
Nov 27, 2007 | 18.25 | 18.48 | 17.87 | 17.88 | 138,615 | -0.33(-1.81%) |
Nov 26, 2007 | 18.70 | 19.05 | 18.13 | 18.21 | 153,640 | -0.51(-2.73%) |
Nov 23, 2007 | 18.62 | 19.03 | 18.41 | 18.72 | 76,876 | +0.23(+1.24%) |
Nov 21, 2007 | 18.82 | 19.03 | 18.39 | 18.49 | 116,807 | -0.40(-2.13%) |
Nov 20, 2007 | 18.56 | 19.11 | 18.27 | 18.89 | 155,097 | +0.30(+1.63%) |
Nov 19, 2007 | 18.93 | 19.11 | 18.34 | 18.59 | 147,184 | -0.56(-2.95%) |
Nov 16, 2007 | 18.87 | 19.40 | 18.48 | 19.15 | 150,541 | +0.33(+1.75%) |
Nov 15, 2007 | 18.95 | 19.14 | 18.68 | 18.82 | 122,840 | -0.52(-2.68%) |
Nov 14, 2007 | 19.57 | 19.60 | 18.96 | 19.34 | 386,005 | -0.11(-0.59%) |
Nov 13, 2007 | 19.11 | 19.57 | 18.61 | 19.46 | 297,705 | +0.56(+2.95%) |
Nov 12, 2007 | 18.44 | 19.11 | 18.36 | 18.90 | 204,850 | +0.26(+1.41%) |
Nov 09, 2007 | 18.15 | 18.97 | 18.15 | 18.64 | 190,571 | +0.09(+0.51%) |
Nov 08, 2007 | 18.37 | 18.62 | 18.07 | 18.54 | 248,869 | +0.34(+1.85%) |
Nov 07, 2007 | 18.44 | 18.76 | 17.88 | 18.21 | 230,605 | -0.56(-2.97%) |
Nov 06, 2007 | 18.22 | 19.08 | 17.59 | 18.76 | 303,057 | +0.57(+3.14%) |
Nov 05, 2007 | 20.06 | 20.38 | 18.11 | 18.19 | 365,763 | -2.18(-10.72%) |
Nov 02, 2007 | 21.71 | 21.71 | 19.60 | 20.38 | 391,340 | -0.94(-4.41%) |
Nov 01, 2007 | 22.49 | 22.88 | 21.24 | 21.32 | 240,955 | -1.72(-7.47%) |
Oct 31, 2007 | 22.28 | 23.07 | 22.03 | 23.04 | 278,796 | +0.89(+4.04%) |
Oct 30, 2007 | 22.37 | 22.55 | 21.94 | 22.14 | 187,712 | -0.28(-1.23%) |
Oct 29, 2007 | 22.94 | 23.39 | 22.05 | 22.42 | 233,352 | -0.44(-1.94%) |
Oct 26, 2007 | 23.15 | 23.76 | 22.45 | 22.86 | 188,623 | +0.08(+0.35%) |
Oct 25, 2007 | 23.29 | 23.49 | 22.58 | 22.78 | 231,112 | -0.50(-2.14%) |
Oct 24, 2007 | 22.96 | 23.35 | 22.51 | 23.28 | 135,459 | +0.09(+0.41%) |
Oct 23, 2007 | 23.78 | 23.78 | 22.70 | 23.19 | 157,008 | -0.36(-1.51%) |
Oct 22, 2007 | 22.53 | 23.66 | 22.14 | 23.54 | 148,495 | +0.82(+3.61%) |
Oct 19, 2007 | 23.97 | 23.97 | 22.64 | 22.72 | 242,202 | -1.25(-5.21%) |
Oct 18, 2007 | 23.39 | 23.97 | 23.25 | 23.97 | 139,337 | +0.48(+2.06%) |
Oct 17, 2007 | 24.17 | 24.17 | 23.20 | 23.49 | 277,110 | -0.37(-1.55%) |
Oct 16, 2007 | 23.33 | 24.11 | 23.31 | 23.86 | 478,779 | +0.50(+2.16%) |
Oct 15, 2007 | 23.87 | 23.93 | 23.00 | 23.35 | 167,698 | -0.55(-2.31%) |
Oct 12, 2007 | 23.52 | 23.97 | 23.46 | 23.91 | 91,074 | +0.28(+1.20%) |
Oct 11, 2007 | 23.86 | 23.95 | 23.22 | 23.62 | 169,353 | -0.24(-0.99%) |
Oct 10, 2007 | 24.16 | 24.16 | 23.57 | 23.86 | 200,602 | -0.26(-1.06%) |
Oct 09, 2007 | 23.85 | 24.15 | 23.63 | 24.11 | 191,187 | +0.29(+1.21%) |
Oct 08, 2007 | 23.74 | 23.96 | 23.56 | 23.82 | 179,446 | -0.03(-0.14%) |
Oct 05, 2007 | 23.52 | 23.97 | 23.37 | 23.86 | 141,863 | +0.63(+2.72%) |
Oct 04, 2007 | 23.31 | 23.61 | 22.61 | 23.23 | 185,561 | +0.06(+0.26%) |
Oct 03, 2007 | 23.54 | 23.64 | 23.04 | 23.17 | 128,648 | -0.50(-2.10%) |
Oct 02, 2007 | 23.55 | 23.76 | 23.29 | 23.66 | 96,952 | +0.19(+0.80%) |
Oct 01, 2007 | 22.35 | 23.49 | 22.27 | 23.48 | 185,832 | +1.14(+5.08%) |
Sep 28, 2007 | 22.31 | 22.55 | 22.08 | 22.34 | 144,534 | -0.03(-0.15%) |
Sep 27, 2007 | 21.96 | 22.45 | 21.71 | 22.37 | 53,589 | +0.47(+2.15%) |
Sep 26, 2007 | 21.56 | 22.11 | 21.53 | 21.90 | 72,054 | +0.51(+2.39%) |
Sep 25, 2007 | 21.55 | 21.65 | 21.14 | 21.39 | 97,045 | -0.34(-1.58%) |
Sep 24, 2007 | 21.94 | 22.21 | 21.62 | 21.73 | 80,927 | -0.25(-1.13%) |
Sep 21, 2007 | 22.14 | 22.38 | 21.47 | 21.98 | 203,287 | +0.05(+0.24%) |
Sep 20, 2007 | 21.86 | 22.36 | 21.61 | 21.93 | 65,936 | -0.05(-0.24%) |
Sep 19, 2007 | 21.78 | 22.37 | 21.32 | 21.98 | 197,345 | +0.46(+2.12%) |
Sep 18, 2007 | 20.07 | 21.55 | 19.91 | 21.53 | 130,131 | +1.57(+7.84%) |
Sep 17, 2007 | 19.81 | 20.07 | 19.50 | 19.96 | 321,595 | +0.14(+0.71%) |
Sep 14, 2007 | 20.19 | 20.19 | 19.33 | 19.82 | 115,225 | -0.50(-2.45%) |
Sep 13, 2007 | 20.16 | 20.73 | 19.77 | 20.32 | 71,856 | +0.24(+1.21%) |
Sep 12, 2007 | 20.20 | 20.36 | 19.99 | 20.07 | 60,976 | -0.18(-0.90%) |
Sep 11, 2007 | 20.25 | 20.33 | 19.83 | 20.26 | 67,622 | +0.15(+0.77%) |
Sep 10, 2007 | 20.54 | 20.73 | 19.59 | 20.10 | 79,343 | -0.31(-1.51%) |
Sep 07, 2007 | 21.06 | 21.43 | 20.34 | 20.41 | 124,538 | -1.04(-4.86%) |
Sep 06, 2007 | 21.45 | 21.66 | 20.87 | 21.45 | 74,598 | +0.03(+0.13%) |
Sep 05, 2007 | 21.86 | 21.88 | 21.25 | 21.43 | 180,439 | -0.62(-2.80%) |