Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.93 | 19.93 | 19.52 | 19.63 | 9,714,749 | -0.10(-0.53%) |
Nov 29, 2007 | 19.76 | 19.88 | 19.59 | 19.74 | 11,813,908 | -0.05(-0.26%) |
Nov 28, 2007 | 19.83 | 19.91 | 19.67 | 19.79 | 12,475,951 | +0.06(+0.29%) |
Nov 27, 2007 | 19.70 | 19.86 | 19.59 | 19.73 | 9,661,292 | +0.09(+0.48%) |
Nov 26, 2007 | 19.89 | 20.02 | 19.61 | 19.64 | 10,825,454 | -0.21(-1.08%) |
Nov 23, 2007 | 19.95 | 19.99 | 19.76 | 19.85 | 5,501,646 | -0.01(-0.05%) |
Nov 21, 2007 | 19.84 | 20.22 | 19.78 | 19.86 | 13,194,777 | -0.08(-0.42%) |
Nov 20, 2007 | 19.66 | 19.99 | 19.57 | 19.94 | 10,477,815 | +0.28(+1.41%) |
Nov 19, 2007 | 19.22 | 19.83 | 19.20 | 19.67 | 17,336,654 | +0.35(+1.81%) |
Nov 16, 2007 | 19.31 | 19.34 | 19.07 | 19.32 | 7,056,997 | +0.10(+0.52%) |
Nov 15, 2007 | 18.96 | 19.34 | 18.96 | 19.22 | 13,160,012 | +0.22(+1.18%) |
Nov 14, 2007 | 19.07 | 19.13 | 18.86 | 18.99 | 11,699,283 | +0.04(+0.22%) |
Nov 13, 2007 | 18.91 | 19.03 | 18.60 | 18.95 | 7,599,466 | +0.16(+0.86%) |
Nov 12, 2007 | 18.72 | 19.04 | 18.68 | 18.79 | 10,482,357 | +0.08(+0.45%) |
Nov 09, 2007 | 18.70 | 18.94 | 18.68 | 18.71 | 11,769,502 | -0.18(-0.94%) |
Nov 08, 2007 | 18.46 | 18.90 | 18.37 | 18.88 | 12,049,762 | +0.52(+2.81%) |
Nov 07, 2007 | 18.84 | 18.84 | 18.34 | 18.37 | 6,744,774 | -0.32(-1.70%) |
Nov 06, 2007 | 18.74 | 18.78 | 18.48 | 18.69 | 3,996,671 | -0.05(-0.25%) |
Nov 05, 2007 | 18.63 | 18.79 | 18.57 | 18.73 | 5,354,992 | +0.09(+0.50%) |
Nov 02, 2007 | 18.64 | 18.77 | 18.48 | 18.64 | 5,471,236 | +0.06(+0.34%) |
Nov 01, 2007 | 18.87 | 18.92 | 18.54 | 18.58 | 6,822,276 | -0.55(-2.89%) |
Oct 31, 2007 | 19.01 | 19.17 | 18.94 | 19.13 | 6,309,839 | +0.19(+1.02%) |
Oct 30, 2007 | 18.99 | 19.11 | 18.89 | 18.94 | 5,214,825 | -0.08(-0.44%) |
Oct 29, 2007 | 18.91 | 19.04 | 18.91 | 19.02 | 5,312,752 | +0.13(+0.69%) |
Oct 26, 2007 | 18.99 | 19.00 | 18.76 | 18.89 | 4,679,200 | +0.05(+0.25%) |
Oct 25, 2007 | 18.62 | 18.91 | 18.62 | 18.84 | 6,003,220 | +0.20(+1.09%) |
Oct 24, 2007 | 18.44 | 18.75 | 18.43 | 18.64 | 8,398,491 | +0.05(+0.28%) |
Oct 23, 2007 | 18.64 | 18.71 | 18.47 | 18.59 | 6,679,123 | +0.02(+0.08%) |
Oct 22, 2007 | 18.41 | 18.67 | 18.35 | 18.57 | 5,479,668 | +0.10(+0.54%) |
Oct 19, 2007 | 18.76 | 18.82 | 18.46 | 18.47 | 8,025,948 | -0.35(-1.86%) |
Oct 18, 2007 | 18.61 | 19.00 | 18.39 | 18.82 | 4,814,496 | -0.04(-0.19%) |
Oct 17, 2007 | 19.02 | 19.09 | 18.76 | 18.86 | 6,853,321 | +0.01(+0.03%) |
Oct 16, 2007 | 19.00 | 19.08 | 18.81 | 18.85 | 5,255,261 | -0.14(-0.71%) |
Oct 15, 2007 | 19.20 | 19.23 | 18.84 | 18.99 | 5,250,661 | -0.14(-0.71%) |
Oct 12, 2007 | 19.20 | 19.27 | 19.09 | 19.12 | 6,891,802 | -0.05(-0.25%) |
Oct 11, 2007 | 19.30 | 19.39 | 19.08 | 19.17 | 5,581,235 | -0.03(-0.16%) |
Oct 10, 2007 | 19.33 | 19.39 | 19.17 | 19.20 | 5,192,595 | -0.20(-1.05%) |
Oct 09, 2007 | 19.16 | 19.43 | 19.11 | 19.41 | 5,575,486 | +0.29(+1.53%) |
Oct 08, 2007 | 19.17 | 19.29 | 19.05 | 19.11 | 4,523,782 | -0.05(-0.27%) |
Oct 05, 2007 | 19.20 | 19.43 | 19.16 | 19.17 | 5,911,426 | -0.10(-0.51%) |
Oct 04, 2007 | 19.29 | 19.36 | 19.24 | 19.27 | 4,949,791 | +0.01(+0.05%) |
Oct 03, 2007 | 19.15 | 19.28 | 19.15 | 19.26 | 2,883,753 | +0.04(+0.22%) |
Oct 02, 2007 | 19.24 | 19.30 | 19.16 | 19.21 | 4,164,655 | -0.03(-0.16%) |
Oct 01, 2007 | 19.02 | 19.26 | 18.97 | 19.24 | 5,486,950 | +0.31(+1.65%) |
Sep 28, 2007 | 19.24 | 19.29 | 18.93 | 18.93 | 6,852,172 | -0.36(-1.87%) |
Sep 27, 2007 | 19.39 | 19.40 | 19.20 | 19.29 | 5,030,087 | -0.05(-0.24%) |
Sep 26, 2007 | 19.34 | 19.54 | 19.28 | 19.34 | 5,158,867 | +0.10(+0.54%) |
Sep 25, 2007 | 19.18 | 19.41 | 19.16 | 19.23 | 4,416,588 | -0.01(-0.03%) |
Sep 24, 2007 | 19.29 | 19.47 | 19.22 | 19.24 | 5,710,588 | -0.09(-0.46%) |
Sep 21, 2007 | 19.51 | 19.51 | 19.26 | 19.33 | 7,755,357 | +0.04(+0.22%) |
Sep 20, 2007 | 19.40 | 19.53 | 19.28 | 19.29 | 4,691,378 | -0.21(-1.07%) |
Sep 19, 2007 | 19.31 | 19.56 | 19.20 | 19.50 | 6,355,832 | +0.22(+1.16%) |
Sep 18, 2007 | 18.97 | 19.29 | 18.94 | 19.27 | 5,386,915 | +0.32(+1.68%) |
Sep 17, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 4,369,898 | -0.04(-0.22%) |
Sep 14, 2007 | 18.87 | 19.09 | 18.86 | 18.99 | 5,382,699 | +0.03(+0.17%) |
Sep 13, 2007 | 18.92 | 19.04 | 18.86 | 18.96 | 4,967,909 | +0.10(+0.53%) |
Sep 12, 2007 | 18.76 | 18.91 | 18.69 | 18.86 | 6,111,292 | +0.11(+0.58%) |
Sep 11, 2007 | 18.66 | 18.76 | 18.52 | 18.75 | 6,035,798 | +0.21(+1.13%) |
Sep 10, 2007 | 18.52 | 18.65 | 18.28 | 18.55 | 5,863,325 | +0.10(+0.57%) |
Sep 07, 2007 | 18.55 | 18.60 | 18.36 | 18.44 | 7,841,977 | -0.17(-0.93%) |
Sep 06, 2007 | 18.41 | 18.63 | 18.35 | 18.61 | 5,795,677 | +0.20(+1.11%) |
Sep 05, 2007 | 18.64 | 18.65 | 18.33 | 18.41 | 7,811,315 | -0.31(-1.67%) |