Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.51 | 19.92 | 19.06 | 19.11 | 892,040 | -0.62(-3.13%) |
Nov 29, 2007 | 19.97 | 20.24 | 19.66 | 19.73 | 559,190 | -0.32(-1.61%) |
Nov 28, 2007 | 19.83 | 20.10 | 19.74 | 20.05 | 671,047 | +0.40(+2.02%) |
Nov 27, 2007 | 19.92 | 20.06 | 19.29 | 19.66 | 1,084,840 | -0.21(-1.07%) |
Nov 26, 2007 | 20.38 | 20.49 | 19.87 | 19.87 | 504,877 | -0.44(-2.18%) |
Nov 23, 2007 | 20.29 | 20.55 | 20.16 | 20.31 | 298,588 | +0.21(+1.06%) |
Nov 21, 2007 | 20.47 | 20.70 | 20.05 | 20.10 | 651,019 | -0.53(-2.55%) |
Nov 20, 2007 | 20.73 | 21.54 | 20.38 | 20.62 | 760,063 | -0.06(-0.31%) |
Nov 19, 2007 | 21.69 | 21.69 | 20.40 | 20.69 | 675,808 | -1.15(-5.28%) |
Nov 16, 2007 | 21.51 | 22.03 | 21.36 | 21.84 | 526,620 | +0.39(+1.81%) |
Nov 15, 2007 | 21.42 | 21.72 | 20.67 | 21.45 | 1,129,953 | +0.49(+2.33%) |
Nov 14, 2007 | 20.47 | 21.09 | 20.46 | 20.97 | 564,468 | +0.39(+1.88%) |
Nov 13, 2007 | 20.89 | 21.11 | 20.14 | 20.58 | 1,092,335 | -0.55(-2.62%) |
Nov 12, 2007 | 21.30 | 21.77 | 20.84 | 21.13 | 580,979 | -0.17(-0.78%) |
Nov 09, 2007 | 21.46 | 21.92 | 21.15 | 21.30 | 790,216 | -0.42(-1.91%) |
Nov 08, 2007 | 21.68 | 21.90 | 21.20 | 21.71 | 585,068 | +0.27(+1.25%) |
Nov 07, 2007 | 22.05 | 22.05 | 21.24 | 21.45 | 1,001,966 | -0.79(-3.57%) |
Nov 06, 2007 | 21.64 | 22.36 | 21.38 | 22.24 | 599,734 | +0.63(+2.90%) |
Nov 05, 2007 | 21.14 | 21.80 | 20.80 | 21.61 | 904,838 | +0.22(+1.04%) |
Nov 02, 2007 | 21.30 | 21.71 | 20.35 | 21.39 | 743,040 | +0.27(+1.27%) |
Nov 01, 2007 | 21.11 | 21.39 | 20.75 | 21.12 | 904,261 | -0.42(-1.93%) |
Oct 31, 2007 | 21.17 | 21.69 | 20.75 | 21.54 | 775,550 | +0.50(+2.37%) |
Oct 30, 2007 | 21.08 | 21.27 | 20.80 | 21.04 | 986,087 | -0.04(-0.18%) |
Oct 29, 2007 | 20.69 | 21.10 | 20.26 | 21.08 | 657,121 | +0.42(+2.05%) |
Oct 26, 2007 | 20.67 | 20.70 | 20.30 | 20.65 | 477,558 | +0.12(+0.58%) |
Oct 25, 2007 | 20.37 | 20.58 | 20.11 | 20.53 | 564,918 | +0.19(+0.95%) |
Oct 24, 2007 | 19.90 | 20.42 | 19.43 | 20.34 | 706,877 | +0.28(+1.38%) |
Oct 23, 2007 | 19.79 | 20.21 | 19.46 | 20.06 | 486,339 | +0.46(+2.35%) |
Oct 22, 2007 | 18.80 | 19.63 | 18.48 | 19.60 | 448,514 | +0.68(+3.61%) |
Oct 19, 2007 | 19.77 | 19.84 | 18.92 | 18.92 | 428,356 | -0.85(-4.29%) |
Oct 18, 2007 | 19.83 | 19.95 | 19.45 | 19.77 | 286,615 | +0.02(+0.09%) |
Oct 17, 2007 | 19.68 | 19.85 | 19.39 | 19.75 | 455,603 | +0.26(+1.33%) |
Oct 16, 2007 | 19.73 | 19.80 | 19.39 | 19.49 | 525,465 | -0.37(-1.86%) |
Oct 15, 2007 | 20.46 | 20.53 | 19.81 | 19.86 | 448,208 | -0.63(-3.06%) |
Oct 12, 2007 | 20.19 | 20.62 | 19.93 | 20.49 | 487,011 | +0.29(+1.42%) |
Oct 11, 2007 | 20.72 | 20.75 | 20.06 | 20.20 | 809,302 | -0.37(-1.79%) |
Oct 10, 2007 | 20.66 | 20.75 | 20.25 | 20.57 | 569,813 | +0.03(+0.13%) |
Oct 09, 2007 | 20.49 | 20.55 | 20.35 | 20.54 | 683,048 | +0.08(+0.41%) |
Oct 08, 2007 | 20.38 | 20.50 | 20.20 | 20.46 | 625,059 | +0.30(+1.46%) |
Oct 05, 2007 | 20.46 | 20.50 | 19.83 | 20.16 | 552,533 | -0.04(-0.18%) |
Oct 04, 2007 | 20.39 | 20.49 | 20.00 | 20.20 | 424,276 | -0.12(-0.59%) |
Oct 03, 2007 | 20.08 | 20.52 | 20.08 | 20.32 | 561,518 | +0.08(+0.41%) |
Oct 02, 2007 | 20.58 | 20.64 | 20.21 | 20.24 | 470,750 | -0.36(-1.75%) |
Oct 01, 2007 | 19.56 | 20.66 | 19.46 | 20.60 | 594,076 | +1.12(+5.73%) |
Sep 28, 2007 | 19.55 | 20.02 | 19.41 | 19.48 | 366,161 | -0.10(-0.52%) |
Sep 27, 2007 | 20.27 | 20.29 | 19.52 | 19.58 | 595,649 | -0.56(-2.79%) |
Sep 26, 2007 | 20.07 | 20.35 | 19.88 | 20.14 | 1,204,685 | +0.21(+1.06%) |
Sep 25, 2007 | 19.85 | 20.15 | 19.60 | 19.93 | 435,280 | -0.04(-0.18%) |
Sep 24, 2007 | 20.40 | 20.49 | 19.67 | 19.97 | 450,908 | -0.39(-1.90%) |
Sep 21, 2007 | 20.43 | 20.62 | 20.21 | 20.36 | 918,627 | +0.00(+0.00%) |
Sep 20, 2007 | 20.22 | 20.64 | 20.06 | 20.36 | 609,358 | +0.16(+0.78%) |
Sep 19, 2007 | 19.60 | 20.38 | 19.60 | 20.20 | 894,715 | +0.64(+3.25%) |
Sep 18, 2007 | 19.06 | 19.61 | 18.62 | 19.56 | 754,392 | +0.65(+3.41%) |
Sep 17, 2007 | 18.47 | 18.96 | 18.41 | 18.92 | 806,391 | +0.43(+2.35%) |
Sep 14, 2007 | 18.08 | 18.53 | 17.96 | 18.48 | 574,653 | +0.32(+1.78%) |
Sep 13, 2007 | 18.12 | 18.31 | 17.75 | 18.16 | 445,887 | +0.16(+0.87%) |
Sep 12, 2007 | 17.99 | 18.15 | 17.82 | 18.00 | 378,019 | -0.01(-0.05%) |
Sep 11, 2007 | 17.97 | 18.14 | 17.69 | 18.01 | 514,721 | +0.14(+0.77%) |
Sep 10, 2007 | 17.52 | 18.13 | 17.45 | 17.88 | 1,252,131 | +0.50(+2.87%) |
Sep 07, 2007 | 17.08 | 17.47 | 17.01 | 17.38 | 511,960 | +0.08(+0.48%) |
Sep 06, 2007 | 17.38 | 17.50 | 17.16 | 17.29 | 296,468 | -0.06(-0.37%) |
Sep 05, 2007 | 17.89 | 17.98 | 17.28 | 17.36 | 471,711 | -0.60(-3.34%) |