Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.65 | 19.25 | 18.65 | 19.09 | 35,000 | +0.14(+0.74%) |
Nov 29, 2007 | 18.81 | 19.09 | 18.48 | 18.95 | 53,300 | -0.09(-0.47%) |
Nov 28, 2007 | 18.00 | 19.71 | 18.00 | 19.04 | 112,100 | +0.79(+4.33%) |
Nov 27, 2007 | 18.85 | 19.15 | 17.18 | 18.25 | 664,800 | -0.85(-4.45%) |
Nov 26, 2007 | 18.90 | 19.25 | 18.90 | 19.10 | 63,215 | +0.00(+0.00%) |
Nov 23, 2007 | 19.50 | 19.50 | 19.00 | 19.10 | 25,200 | -0.20(-1.04%) |
Nov 21, 2007 | 19.00 | 20.00 | 19.00 | 19.30 | 56,100 | +0.54(+2.88%) |
Nov 20, 2007 | 19.00 | 19.20 | 18.75 | 18.76 | 28,810 | -0.24(-1.26%) |
Nov 19, 2007 | 19.60 | 19.60 | 18.85 | 19.00 | 49,600 | -0.40(-2.06%) |
Nov 16, 2007 | 20.70 | 21.90 | 18.65 | 19.40 | 76,600 | -0.33(-1.67%) |
Nov 15, 2007 | 19.35 | 20.00 | 18.95 | 19.73 | 70,600 | +1.13(+6.08%) |
Nov 14, 2007 | 18.09 | 18.60 | 17.62 | 18.60 | 113,800 | +0.51(+2.82%) |
Nov 13, 2007 | 18.39 | 19.06 | 18.02 | 18.09 | 72,800 | -0.61(-3.26%) |
Nov 12, 2007 | 19.20 | 19.22 | 18.57 | 18.70 | 16,500 | -0.30(-1.58%) |
Nov 09, 2007 | 19.25 | 19.39 | 18.37 | 19.00 | 30,100 | -0.05(-0.26%) |
Nov 08, 2007 | 19.47 | 19.77 | 19.00 | 19.05 | 21,550 | -0.84(-4.22%) |
Nov 07, 2007 | 20.65 | 20.76 | 19.74 | 19.89 | 17,200 | -0.81(-3.91%) |
Nov 06, 2007 | 20.65 | 21.49 | 20.65 | 20.70 | 52,200 | -0.09(-0.43%) |
Nov 05, 2007 | 20.70 | 21.36 | 20.62 | 20.79 | 26,900 | -0.48(-2.26%) |
Nov 02, 2007 | 19.03 | 21.51 | 19.03 | 21.27 | 65,400 | +0.30(+1.43%) |
Nov 01, 2007 | 21.45 | 22.12 | 20.16 | 20.97 | 78,900 | -0.46(-2.15%) |
Oct 31, 2007 | 20.22 | 21.95 | 20.22 | 21.43 | 77,900 | +0.89(+4.33%) |
Oct 30, 2007 | 21.38 | 21.38 | 20.52 | 20.54 | 18,300 | -0.79(-3.70%) |
Oct 29, 2007 | 21.59 | 21.98 | 21.15 | 21.33 | 34,100 | +0.04(+0.19%) |
Oct 26, 2007 | 22.00 | 22.58 | 21.09 | 21.29 | 32,500 | -0.71(-3.23%) |
Oct 25, 2007 | 22.66 | 23.00 | 21.56 | 22.00 | 30,200 | -0.82(-3.59%) |
Oct 24, 2007 | 22.98 | 22.98 | 22.38 | 22.82 | 22,700 | -0.01(-0.04%) |
Oct 23, 2007 | 22.31 | 22.98 | 22.26 | 22.83 | 51,000 | +0.51(+2.28%) |
Oct 22, 2007 | 22.80 | 23.28 | 22.32 | 22.32 | 30,800 | -0.66(-2.87%) |
Oct 19, 2007 | 24.90 | 25.00 | 22.14 | 22.98 | 97,800 | -0.30(-1.29%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.71 | 23.28 | 32,400 | -0.51(-2.14%) |
Oct 17, 2007 | 23.90 | 24.00 | 22.65 | 23.79 | 50,200 | +0.20(+0.85%) |
Oct 16, 2007 | 24.00 | 24.40 | 23.26 | 23.59 | 88,400 | -0.33(-1.38%) |
Oct 15, 2007 | 23.70 | 23.95 | 23.09 | 23.92 | 43,600 | +0.27(+1.14%) |
Oct 12, 2007 | 23.10 | 23.67 | 22.91 | 23.65 | 40,200 | +0.47(+2.03%) |
Oct 11, 2007 | 23.25 | 23.27 | 22.94 | 23.18 | 35,500 | -0.31(-1.32%) |
Oct 10, 2007 | 23.28 | 23.67 | 23.28 | 23.49 | 43,800 | +0.01(+0.04%) |
Oct 09, 2007 | 23.85 | 23.85 | 22.88 | 23.48 | 70,600 | -0.06(-0.25%) |
Oct 08, 2007 | 22.75 | 23.54 | 22.75 | 23.54 | 41,700 | +0.55(+2.39%) |
Oct 05, 2007 | 22.70 | 23.48 | 21.55 | 22.99 | 62,500 | +0.29(+1.28%) |
Oct 04, 2007 | 22.62 | 23.45 | 21.91 | 22.70 | 137,300 | +0.52(+2.34%) |
Oct 03, 2007 | 18.50 | 22.93 | 18.10 | 22.18 | 615,200 | +4.68(+26.74%) |
Oct 02, 2007 | 18.20 | 19.20 | 17.50 | 17.50 | 537,000 | -0.71(-3.90%) |
Oct 01, 2007 | 17.20 | 18.27 | 17.00 | 18.21 | 232,600 | +1.01(+5.87%) |
Sep 28, 2007 | 16.40 | 17.28 | 16.40 | 17.20 | 96,900 | +0.99(+6.11%) |
Sep 27, 2007 | 16.50 | 16.66 | 16.15 | 16.21 | 82,500 | -0.26(-1.58%) |
Sep 26, 2007 | 16.87 | 17.03 | 16.47 | 16.47 | 25,800 | -0.24(-1.44%) |
Sep 25, 2007 | 16.70 | 16.94 | 16.24 | 16.71 | 19,400 | -0.06(-0.36%) |
Sep 24, 2007 | 17.10 | 17.28 | 16.73 | 16.77 | 35,100 | -0.46(-2.67%) |
Sep 21, 2007 | 17.30 | 17.30 | 16.98 | 17.23 | 29,700 | -0.14(-0.81%) |
Sep 20, 2007 | 17.16 | 17.55 | 16.98 | 17.37 | 41,200 | +0.23(+1.34%) |
Sep 19, 2007 | 17.25 | 17.45 | 17.13 | 17.14 | 66,200 | -0.21(-1.21%) |
Sep 18, 2007 | 17.00 | 17.44 | 16.82 | 17.35 | 41,800 | +0.39(+2.30%) |
Sep 17, 2007 | 17.90 | 18.25 | 16.91 | 16.96 | 75,900 | -1.14(-6.30%) |
Sep 14, 2007 | 17.79 | 18.10 | 17.73 | 18.10 | 257,800 | +0.20(+1.12%) |
Sep 13, 2007 | 18.10 | 18.31 | 17.69 | 17.90 | 377,600 | -0.41(-2.24%) |
Sep 12, 2007 | 18.10 | 18.47 | 18.10 | 18.31 | 13,700 | -0.01(-0.05%) |
Sep 11, 2007 | 18.25 | 18.66 | 18.12 | 18.32 | 113,200 | +0.12(+0.66%) |
Sep 10, 2007 | 18.30 | 18.50 | 18.06 | 18.20 | 351,600 | +0.19(+1.05%) |
Sep 07, 2007 | 18.25 | 18.41 | 17.79 | 18.01 | 86,100 | -0.25(-1.40%) |
Sep 06, 2007 | 18.15 | 18.31 | 17.80 | 18.27 | 95,100 | +0.29(+1.59%) |
Sep 05, 2007 | 18.25 | 18.27 | 17.75 | 17.98 | 59,500 | -0.35(-1.91%) |