Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.67 | 17.98 | 17.67 | 17.83 | 2,866,679 | +0.24(+1.36%) |
Nov 29, 2007 | 17.93 | 17.94 | 17.52 | 17.59 | 2,409,178 | -0.38(-2.09%) |
Nov 28, 2007 | 17.24 | 17.97 | 17.16 | 17.97 | 2,928,910 | +0.75(+4.37%) |
Nov 27, 2007 | 17.28 | 17.48 | 17.00 | 17.21 | 2,675,544 | -0.01(-0.07%) |
Nov 26, 2007 | 17.71 | 17.81 | 17.23 | 17.23 | 2,346,803 | -0.51(-2.90%) |
Nov 23, 2007 | 17.49 | 17.74 | 17.30 | 17.74 | 965,897 | +0.43(+2.51%) |
Nov 21, 2007 | 17.59 | 17.67 | 17.31 | 17.31 | 3,689,128 | -0.31(-1.78%) |
Nov 20, 2007 | 17.33 | 17.70 | 17.30 | 17.62 | 3,545,666 | +0.34(+1.96%) |
Nov 19, 2007 | 17.37 | 17.47 | 17.25 | 17.28 | 2,599,933 | -0.20(-1.15%) |
Nov 16, 2007 | 17.30 | 17.49 | 17.22 | 17.48 | 3,512,964 | +0.19(+1.09%) |
Nov 15, 2007 | 17.13 | 17.42 | 17.11 | 17.29 | 3,745,557 | +0.02(+0.10%) |
Nov 14, 2007 | 17.89 | 18.05 | 17.24 | 17.28 | 3,165,133 | -0.54(-3.01%) |
Nov 13, 2007 | 17.82 | 17.92 | 17.55 | 17.81 | 3,095,625 | +0.10(+0.57%) |
Nov 12, 2007 | 17.92 | 18.05 | 17.65 | 17.71 | 2,039,075 | -0.24(-1.35%) |
Nov 09, 2007 | 18.17 | 18.17 | 17.77 | 17.95 | 3,481,108 | -0.39(-2.12%) |
Nov 08, 2007 | 18.47 | 18.52 | 18.11 | 18.34 | 2,232,177 | -0.07(-0.36%) |
Nov 07, 2007 | 19.02 | 19.02 | 18.41 | 18.41 | 2,576,818 | -0.59(-3.10%) |
Nov 06, 2007 | 18.83 | 19.04 | 18.59 | 19.00 | 2,232,777 | +0.03(+0.15%) |
Nov 05, 2007 | 18.68 | 19.12 | 18.64 | 18.97 | 2,555,538 | +0.26(+1.39%) |
Nov 02, 2007 | 18.79 | 18.96 | 18.57 | 18.71 | 2,900,804 | +0.07(+0.36%) |
Nov 01, 2007 | 18.61 | 19.03 | 18.45 | 18.64 | 4,241,218 | +0.22(+1.20%) |
Oct 31, 2007 | 18.75 | 18.80 | 18.29 | 18.42 | 3,852,675 | -0.35(-1.87%) |
Oct 30, 2007 | 18.77 | 18.87 | 18.69 | 18.77 | 2,223,663 | -0.05(-0.29%) |
Oct 29, 2007 | 19.05 | 19.18 | 18.77 | 18.83 | 2,095,025 | -0.13(-0.68%) |
Oct 26, 2007 | 19.13 | 19.22 | 18.94 | 18.96 | 1,445,859 | -0.10(-0.55%) |
Oct 25, 2007 | 19.28 | 19.37 | 18.92 | 19.06 | 2,370,711 | -0.24(-1.24%) |
Oct 24, 2007 | 19.10 | 19.33 | 18.96 | 19.30 | 2,556,734 | +0.15(+0.81%) |
Oct 23, 2007 | 19.03 | 19.15 | 18.94 | 19.15 | 2,245,421 | +0.17(+0.88%) |
Oct 22, 2007 | 18.70 | 19.03 | 18.69 | 18.98 | 2,022,337 | +0.07(+0.35%) |
Oct 19, 2007 | 19.06 | 19.38 | 18.91 | 18.91 | 2,406,098 | -0.24(-1.27%) |
Oct 18, 2007 | 19.12 | 19.28 | 19.00 | 19.15 | 1,621,600 | +0.02(+0.11%) |
Oct 17, 2007 | 19.07 | 19.18 | 18.88 | 19.13 | 2,061,789 | +0.28(+1.46%) |
Oct 16, 2007 | 18.87 | 18.94 | 18.74 | 18.86 | 1,455,184 | -0.10(-0.51%) |
Oct 15, 2007 | 19.02 | 19.13 | 18.85 | 18.95 | 1,477,899 | -0.10(-0.50%) |
Oct 12, 2007 | 18.91 | 19.07 | 18.87 | 19.05 | 1,423,144 | +0.13(+0.68%) |
Oct 11, 2007 | 18.93 | 19.08 | 18.85 | 18.92 | 1,520,459 | +0.03(+0.16%) |
Oct 10, 2007 | 18.96 | 18.98 | 18.82 | 18.89 | 1,539,587 | -0.07(-0.37%) |
Oct 09, 2007 | 19.10 | 19.13 | 18.72 | 18.96 | 1,617,296 | -0.11(-0.57%) |
Oct 08, 2007 | 19.32 | 19.36 | 19.05 | 19.07 | 893,529 | -0.21(-1.08%) |
Oct 05, 2007 | 19.36 | 19.41 | 19.10 | 19.28 | 1,103,701 | +0.06(+0.30%) |
Oct 04, 2007 | 19.17 | 19.24 | 19.00 | 19.22 | 1,079,791 | +0.17(+0.88%) |
Oct 03, 2007 | 19.08 | 19.12 | 18.96 | 19.05 | 1,473,834 | -0.08(-0.39%) |
Oct 02, 2007 | 19.59 | 19.61 | 19.03 | 19.13 | 1,920,001 | -0.33(-1.70%) |
Oct 01, 2007 | 19.24 | 19.61 | 19.24 | 19.46 | 1,733,978 | +0.13(+0.67%) |
Sep 28, 2007 | 19.27 | 19.43 | 19.25 | 19.33 | 1,573,779 | +0.04(+0.22%) |
Sep 27, 2007 | 19.32 | 19.37 | 19.19 | 19.29 | 1,227,796 | +0.03(+0.15%) |
Sep 26, 2007 | 19.02 | 19.36 | 18.92 | 19.26 | 1,924,066 | +0.25(+1.32%) |
Sep 25, 2007 | 18.62 | 19.07 | 18.58 | 19.01 | 2,445,551 | +0.26(+1.41%) |
Sep 24, 2007 | 18.91 | 19.05 | 18.69 | 18.75 | 2,098,850 | -0.21(-1.10%) |
Sep 21, 2007 | 19.23 | 19.29 | 18.94 | 18.95 | 3,124,605 | -0.13(-0.70%) |
Sep 20, 2007 | 19.15 | 19.37 | 19.04 | 19.09 | 2,435,269 | -0.03(-0.17%) |
Sep 19, 2007 | 19.08 | 19.31 | 19.03 | 19.12 | 2,501,501 | +0.13(+0.66%) |
Sep 18, 2007 | 18.72 | 19.00 | 18.63 | 19.00 | 1,601,037 | +0.32(+1.72%) |
Sep 17, 2007 | 18.69 | 18.82 | 18.64 | 18.67 | 1,853,769 | -0.08(-0.42%) |
Sep 14, 2007 | 18.69 | 18.92 | 18.67 | 18.75 | 2,570,602 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.11 | 18.71 | 18.82 | 2,328,151 | -0.23(-1.21%) |
Sep 12, 2007 | 19.35 | 19.43 | 18.96 | 19.05 | 2,895,065 | -0.39(-2.02%) |
Sep 11, 2007 | 19.58 | 19.61 | 19.27 | 19.44 | 2,865,416 | -0.01(-0.06%) |
Sep 10, 2007 | 20.03 | 20.10 | 19.42 | 19.46 | 2,781,491 | -0.41(-2.04%) |
Sep 07, 2007 | 19.82 | 19.97 | 19.74 | 19.86 | 1,885,331 | -0.13(-0.63%) |
Sep 06, 2007 | 20.07 | 20.11 | 19.80 | 19.99 | 1,945,107 | -0.01(-0.06%) |
Sep 05, 2007 | 20.03 | 20.07 | 19.82 | 20.00 | 1,847,074 | -0.13(-0.66%) |