Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.93 | 20.41 | 19.31 | 19.44 | 881,440 | -0.20(-1.03%) |
Nov 29, 2007 | 19.67 | 19.84 | 19.08 | 19.65 | 679,153 | -0.07(-0.35%) |
Nov 28, 2007 | 19.47 | 19.81 | 19.02 | 19.72 | 875,215 | +0.50(+2.59%) |
Nov 27, 2007 | 19.30 | 19.38 | 18.70 | 19.22 | 677,403 | -0.09(-0.44%) |
Nov 26, 2007 | 19.40 | 19.70 | 19.23 | 19.30 | 645,148 | -0.11(-0.58%) |
Nov 23, 2007 | 18.89 | 19.50 | 18.69 | 19.42 | 295,948 | +0.70(+3.77%) |
Nov 21, 2007 | 19.23 | 19.26 | 18.68 | 18.71 | 788,585 | -0.59(-3.06%) |
Nov 20, 2007 | 18.96 | 19.40 | 18.77 | 19.30 | 821,679 | +0.44(+2.32%) |
Nov 19, 2007 | 19.28 | 19.33 | 18.61 | 18.86 | 966,751 | -0.55(-2.82%) |
Nov 16, 2007 | 20.07 | 20.07 | 18.88 | 19.41 | 1,248,660 | -0.61(-3.03%) |
Nov 15, 2007 | 20.63 | 20.69 | 19.81 | 20.02 | 1,290,796 | -0.93(-4.43%) |
Nov 14, 2007 | 20.70 | 21.46 | 20.70 | 20.95 | 1,694,831 | +0.38(+1.87%) |
Nov 13, 2007 | 19.88 | 20.73 | 19.78 | 20.56 | 886,583 | +0.94(+4.81%) |
Nov 12, 2007 | 19.67 | 19.78 | 19.09 | 19.62 | 1,609,986 | +0.02(+0.12%) |
Nov 09, 2007 | 18.65 | 19.69 | 18.27 | 19.59 | 1,589,840 | +0.72(+3.82%) |
Nov 08, 2007 | 18.27 | 18.94 | 17.85 | 18.87 | 1,515,058 | +0.77(+4.25%) |
Nov 07, 2007 | 18.76 | 18.86 | 18.06 | 18.10 | 2,027,742 | -0.85(-4.51%) |
Nov 06, 2007 | 18.78 | 19.01 | 18.12 | 18.96 | 1,066,149 | +0.30(+1.58%) |
Nov 05, 2007 | 18.61 | 18.83 | 18.24 | 18.66 | 774,551 | -0.18(-0.95%) |
Nov 02, 2007 | 18.99 | 19.15 | 18.47 | 18.84 | 857,388 | +0.02(+0.13%) |
Nov 01, 2007 | 19.44 | 19.54 | 18.71 | 18.82 | 1,124,282 | -0.93(-4.70%) |
Oct 31, 2007 | 19.79 | 20.06 | 19.47 | 19.74 | 1,226,647 | +0.12(+0.62%) |
Oct 30, 2007 | 19.04 | 19.79 | 19.04 | 19.62 | 764,237 | +0.39(+2.04%) |
Oct 29, 2007 | 19.64 | 19.88 | 18.95 | 19.23 | 1,669,848 | -0.27(-1.39%) |
Oct 26, 2007 | 19.65 | 20.66 | 19.20 | 19.50 | 2,828,481 | -1.25(-6.03%) |
Oct 25, 2007 | 20.60 | 21.24 | 20.48 | 20.75 | 1,304,613 | -0.02(-0.10%) |
Oct 24, 2007 | 20.29 | 20.82 | 20.04 | 20.77 | 1,131,803 | +0.24(+1.18%) |
Oct 23, 2007 | 20.81 | 20.81 | 20.45 | 20.53 | 1,086,388 | -0.03(-0.16%) |
Oct 22, 2007 | 20.22 | 20.71 | 19.68 | 20.56 | 1,348,396 | +0.28(+1.40%) |
Oct 19, 2007 | 20.74 | 20.81 | 20.15 | 20.28 | 735,859 | -0.48(-2.32%) |
Oct 18, 2007 | 20.52 | 21.02 | 20.49 | 20.76 | 525,620 | +0.04(+0.22%) |
Oct 17, 2007 | 21.00 | 21.15 | 20.51 | 20.72 | 567,360 | -0.11(-0.54%) |
Oct 16, 2007 | 20.77 | 21.00 | 20.50 | 20.83 | 1,151,751 | -0.04(-0.17%) |
Oct 15, 2007 | 20.68 | 21.06 | 20.35 | 20.87 | 1,574,929 | +0.12(+0.59%) |
Oct 12, 2007 | 20.60 | 20.92 | 20.53 | 20.74 | 1,012,153 | +0.14(+0.67%) |
Oct 11, 2007 | 21.22 | 21.22 | 20.46 | 20.61 | 541,222 | -0.37(-1.78%) |
Oct 10, 2007 | 21.23 | 21.31 | 20.95 | 20.98 | 838,862 | -0.32(-1.48%) |
Oct 09, 2007 | 21.81 | 21.83 | 21.21 | 21.29 | 554,306 | -0.48(-2.21%) |
Oct 08, 2007 | 21.87 | 22.09 | 21.70 | 21.78 | 491,652 | -0.06(-0.30%) |
Oct 05, 2007 | 21.66 | 22.21 | 21.55 | 21.84 | 544,474 | +0.25(+1.16%) |
Oct 04, 2007 | 21.66 | 21.74 | 21.11 | 21.59 | 1,101,062 | -0.03(-0.13%) |
Oct 03, 2007 | 22.55 | 22.59 | 21.50 | 21.62 | 1,190,813 | -1.02(-4.51%) |
Oct 02, 2007 | 23.04 | 23.07 | 22.44 | 22.64 | 490,639 | -0.35(-1.53%) |
Oct 01, 2007 | 22.35 | 23.20 | 22.32 | 22.99 | 555,035 | +0.59(+2.64%) |
Sep 28, 2007 | 22.51 | 22.68 | 22.37 | 22.40 | 448,425 | -0.15(-0.68%) |
Sep 27, 2007 | 22.90 | 22.90 | 22.41 | 22.55 | 530,042 | -0.20(-0.89%) |
Sep 26, 2007 | 23.01 | 23.12 | 22.27 | 22.76 | 686,820 | -0.15(-0.64%) |
Sep 25, 2007 | 22.75 | 22.93 | 22.53 | 22.90 | 692,558 | -0.04(-0.16%) |
Sep 24, 2007 | 22.94 | 23.00 | 22.64 | 22.94 | 606,422 | -0.03(-0.14%) |
Sep 21, 2007 | 23.43 | 23.43 | 22.88 | 22.97 | 539,706 | -0.26(-1.13%) |
Sep 20, 2007 | 23.71 | 23.95 | 23.11 | 23.23 | 293,296 | -0.55(-2.30%) |
Sep 19, 2007 | 23.44 | 24.05 | 23.29 | 23.78 | 691,568 | +0.49(+2.10%) |
Sep 18, 2007 | 22.85 | 23.47 | 22.55 | 23.29 | 662,198 | +0.48(+2.11%) |
Sep 17, 2007 | 22.82 | 22.91 | 22.48 | 22.81 | 530,336 | -0.09(-0.37%) |
Sep 14, 2007 | 23.04 | 23.13 | 22.86 | 22.89 | 363,118 | -0.32(-1.36%) |
Sep 13, 2007 | 22.85 | 23.43 | 22.44 | 23.21 | 364,528 | +0.50(+2.19%) |
Sep 12, 2007 | 22.92 | 23.10 | 22.65 | 22.71 | 258,392 | -0.25(-1.09%) |
Sep 11, 2007 | 22.74 | 23.05 | 22.59 | 22.96 | 306,299 | +0.31(+1.38%) |
Sep 10, 2007 | 22.94 | 23.17 | 22.23 | 22.65 | 472,397 | -0.28(-1.20%) |
Sep 07, 2007 | 23.53 | 23.66 | 22.86 | 22.93 | 669,472 | -0.70(-2.95%) |
Sep 06, 2007 | 24.03 | 24.13 | 23.19 | 23.62 | 426,007 | -0.36(-1.50%) |
Sep 05, 2007 | 24.59 | 24.65 | 23.92 | 23.98 | 387,153 | -0.81(-3.27%) |