Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.93 | 19.93 | 19.81 | 19.82 | 10,145 | -0.02(-0.09%) |
Nov 29, 2007 | 19.84 | 19.84 | 19.84 | 19.84 | 1,127 | +0.13(+0.68%) |
Nov 28, 2007 | 19.59 | 19.70 | 19.51 | 19.70 | 15,781 | +0.28(+1.43%) |
Nov 27, 2007 | 19.41 | 19.53 | 18.90 | 19.43 | 51,853 | +0.26(+1.37%) |
Nov 26, 2007 | 19.38 | 19.42 | 19.17 | 19.17 | 48,190 | -0.03(-0.17%) |
Nov 23, 2007 | 19.23 | 19.23 | 19.20 | 19.20 | 7,608 | +0.34(+1.79%) |
Nov 21, 2007 | 18.79 | 18.90 | 18.69 | 18.86 | 19,726 | -0.19(-1.01%) |
Nov 20, 2007 | 19.09 | 19.24 | 18.98 | 19.05 | 32,690 | +0.32(+1.71%) |
Nov 19, 2007 | 19.17 | 19.17 | 18.64 | 18.73 | 29,308 | -0.37(-1.93%) |
Nov 16, 2007 | 18.89 | 19.14 | 18.89 | 19.10 | 32,560 | -0.05(-0.28%) |
Nov 15, 2007 | 19.23 | 19.24 | 19.11 | 19.15 | 30,435 | -0.04(-0.20%) |
Nov 14, 2007 | 19.32 | 19.32 | 19.19 | 19.19 | 17,190 | +0.06(+0.30%) |
Nov 13, 2007 | 19.02 | 19.16 | 19.02 | 19.14 | 74,680 | +0.33(+1.74%) |
Nov 12, 2007 | 18.87 | 19.04 | 18.69 | 18.81 | 12,833 | -0.22(-1.14%) |
Nov 09, 2007 | 18.89 | 19.03 | 18.78 | 19.03 | 37,199 | -0.35(-1.80%) |
Nov 08, 2007 | 18.91 | 19.46 | 18.91 | 19.37 | 30,435 | -0.17(-0.85%) |
Nov 07, 2007 | 19.71 | 19.72 | 19.52 | 19.54 | 17,472 | -0.38(-1.91%) |
Nov 06, 2007 | 19.88 | 19.94 | 19.87 | 19.92 | 50,726 | +0.21(+1.04%) |
Nov 05, 2007 | 19.69 | 19.75 | 19.67 | 19.72 | 45,372 | -0.05(-0.25%) |
Nov 02, 2007 | 19.60 | 19.76 | 19.56 | 19.76 | 102,862 | +0.14(+0.71%) |
Nov 01, 2007 | 19.69 | 19.69 | 19.63 | 19.63 | 7,890 | -0.17(-0.88%) |
Oct 31, 2007 | 19.74 | 19.80 | 19.74 | 19.80 | 9,018 | +0.15(+0.76%) |
Oct 30, 2007 | 19.65 | 19.70 | 19.63 | 19.65 | 5,636 | -0.04(-0.20%) |
Oct 29, 2007 | 19.01 | 19.69 | 18.81 | 19.69 | 7,608 | +0.37(+1.89%) |
Oct 26, 2007 | 19.24 | 19.32 | 19.20 | 19.32 | 44,808 | +0.43(+2.25%) |
Oct 25, 2007 | 18.96 | 18.96 | 18.81 | 18.90 | 10,708 | -0.09(-0.45%) |
Oct 24, 2007 | 18.91 | 18.98 | 18.82 | 18.98 | 10,708 | -0.12(-0.65%) |
Oct 23, 2007 | 19.12 | 19.12 | 19.02 | 19.11 | 6,763 | +0.12(+0.64%) |
Oct 22, 2007 | 19.00 | 19.07 | 18.99 | 18.99 | 39,172 | -0.04(-0.19%) |
Oct 19, 2007 | 19.19 | 19.19 | 19.02 | 19.02 | 13,527 | -0.26(-1.36%) |
Oct 18, 2007 | 19.31 | 19.31 | 19.29 | 19.29 | 2,818 | +0.06(+0.33%) |
Oct 17, 2007 | 19.30 | 19.34 | 19.22 | 19.22 | 4,509 | -0.15(-0.77%) |
Oct 16, 2007 | 19.39 | 19.41 | 19.37 | 19.37 | 1,972 | -0.31(-1.59%) |
Oct 15, 2007 | 19.77 | 19.80 | 19.66 | 19.68 | 18,881 | -0.30(-1.49%) |
Oct 12, 2007 | 19.97 | 20.02 | 19.97 | 19.98 | 8,454 | +0.08(+0.39%) |
Oct 11, 2007 | 20.07 | 20.07 | 19.90 | 19.90 | 14,372 | -0.04(-0.20%) |
Oct 10, 2007 | 19.94 | 19.95 | 19.88 | 19.94 | 12,117 | -0.12(-0.62%) |
Oct 09, 2007 | 20.05 | 20.07 | 20.02 | 20.07 | 5,918 | +0.02(+0.12%) |
Oct 08, 2007 | 20.03 | 20.04 | 20.02 | 20.04 | 2,818 | -0.12(-0.58%) |
Oct 05, 2007 | 20.09 | 20.16 | 20.09 | 20.16 | 11,272 | +0.16(+0.77%) |
Oct 04, 2007 | 19.99 | 20.00 | 19.98 | 20.00 | 1,972 | +0.10(+0.50%) |
Oct 03, 2007 | 19.92 | 19.98 | 19.84 | 19.90 | 12,399 | -0.05(-0.25%) |
Oct 02, 2007 | 19.96 | 19.99 | 19.86 | 19.95 | 12,399 | +0.01(+0.05%) |
Oct 01, 2007 | 19.69 | 19.96 | 19.69 | 19.94 | 37,763 | +0.18(+0.93%) |
Sep 28, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 1,127 | +0.02(+0.09%) |
Sep 27, 2007 | 19.69 | 19.76 | 19.69 | 19.74 | 7,608 | +0.29(+1.51%) |
Sep 26, 2007 | 19.48 | 19.49 | 19.44 | 19.45 | 8,736 | +0.23(+1.19%) |
Sep 25, 2007 | 19.23 | 19.23 | 19.18 | 19.22 | 2,536 | -0.11(-0.55%) |
Sep 24, 2007 | 19.31 | 19.33 | 19.30 | 19.33 | 2,254 | -0.01(-0.07%) |
Sep 21, 2007 | 19.28 | 19.35 | 19.27 | 19.34 | 2,254 | +0.18(+0.94%) |
Sep 20, 2007 | 19.30 | 19.38 | 19.16 | 19.16 | 18,036 | -0.15(-0.79%) |
Sep 19, 2007 | 19.32 | 19.39 | 19.26 | 19.31 | 6,763 | +0.24(+1.27%) |
Sep 18, 2007 | 18.83 | 19.07 | 18.79 | 19.07 | 22,545 | +0.22(+1.15%) |
Sep 17, 2007 | 18.94 | 18.94 | 18.83 | 18.85 | 7,327 | -0.14(-0.73%) |
Sep 14, 2007 | 18.99 | 19.02 | 18.99 | 18.99 | 16,627 | -0.02(-0.11%) |
Sep 13, 2007 | 19.01 | 19.07 | 18.97 | 19.01 | 38,890 | -0.11(-0.59%) |
Sep 12, 2007 | 19.03 | 19.13 | 19.03 | 19.13 | 1,127 | +0.01(+0.04%) |
Sep 11, 2007 | 19.04 | 19.12 | 19.04 | 19.12 | 5,636 | -0.13(-0.70%) |
Sep 10, 2007 | 19.30 | 19.30 | 19.06 | 19.25 | 74,398 | +0.19(+0.99%) |
Sep 07, 2007 | 19.10 | 19.10 | 19.06 | 19.07 | 22,545 | -0.17(-0.87%) |
Sep 06, 2007 | 19.24 | 19.27 | 19.18 | 19.23 | 17,472 | -0.04(-0.18%) |
Sep 05, 2007 | 19.24 | 19.27 | 19.16 | 19.27 | 10,427 | -0.41(-2.07%) |