Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.49 | 17.83 | 17.37 | 17.53 | 386,576 | +0.16(+0.95%) |
Nov 29, 2007 | 17.36 | 17.65 | 17.31 | 17.37 | 556,789 | -0.16(-0.89%) |
Nov 28, 2007 | 17.21 | 17.69 | 17.17 | 17.52 | 499,092 | +0.35(+2.01%) |
Nov 27, 2007 | 17.50 | 17.70 | 17.11 | 17.18 | 571,882 | -0.32(-1.83%) |
Nov 26, 2007 | 17.66 | 17.72 | 17.44 | 17.50 | 653,308 | -0.09(-0.51%) |
Nov 23, 2007 | 17.09 | 17.61 | 16.92 | 17.59 | 439,570 | +0.61(+3.58%) |
Nov 21, 2007 | 16.54 | 17.19 | 16.45 | 16.98 | 1,071,534 | +0.06(+0.34%) |
Nov 20, 2007 | 17.27 | 17.35 | 16.67 | 16.92 | 940,698 | -0.16(-0.92%) |
Nov 19, 2007 | 17.60 | 17.60 | 16.96 | 17.08 | 443,797 | -0.58(-3.26%) |
Nov 16, 2007 | 17.85 | 17.85 | 17.52 | 17.65 | 634,636 | -0.12(-0.65%) |
Nov 15, 2007 | 17.70 | 17.83 | 17.65 | 17.77 | 463,856 | +0.02(+0.14%) |
Nov 14, 2007 | 18.11 | 18.26 | 17.74 | 17.74 | 420,708 | -0.48(-2.62%) |
Nov 13, 2007 | 18.32 | 18.42 | 18.09 | 18.22 | 445,638 | +0.00(+0.00%) |
Nov 12, 2007 | 17.94 | 18.34 | 17.68 | 18.22 | 557,825 | +0.20(+1.09%) |
Nov 09, 2007 | 17.70 | 18.09 | 17.65 | 18.02 | 754,084 | +0.27(+1.53%) |
Nov 08, 2007 | 17.78 | 17.96 | 17.67 | 17.75 | 614,206 | -0.16(-0.87%) |
Nov 07, 2007 | 18.43 | 18.43 | 17.76 | 17.91 | 850,417 | -0.60(-3.24%) |
Nov 06, 2007 | 18.58 | 18.86 | 18.46 | 18.51 | 822,198 | -0.11(-0.57%) |
Nov 05, 2007 | 18.92 | 18.98 | 18.53 | 18.62 | 505,727 | -0.44(-2.29%) |
Nov 02, 2007 | 18.89 | 19.14 | 18.48 | 19.05 | 874,105 | +0.16(+0.87%) |
Nov 01, 2007 | 19.33 | 19.49 | 18.86 | 18.89 | 736,275 | -0.50(-2.59%) |
Oct 31, 2007 | 19.42 | 19.72 | 19.23 | 19.39 | 952,799 | -0.03(-0.17%) |
Oct 30, 2007 | 19.82 | 20.21 | 19.36 | 19.42 | 503,145 | -0.30(-1.54%) |
Oct 29, 2007 | 19.60 | 19.76 | 19.12 | 19.73 | 521,177 | +0.24(+1.22%) |
Oct 26, 2007 | 19.91 | 19.98 | 19.13 | 19.49 | 566,134 | -0.27(-1.37%) |
Oct 25, 2007 | 19.74 | 20.47 | 19.50 | 19.76 | 392,141 | +0.02(+0.08%) |
Oct 24, 2007 | 19.92 | 20.09 | 19.50 | 19.74 | 894,552 | -0.27(-1.36%) |
Oct 23, 2007 | 19.88 | 21.40 | 19.74 | 20.01 | 1,399,986 | +0.78(+4.06%) |
Oct 22, 2007 | 19.73 | 19.78 | 19.11 | 19.23 | 1,217,618 | -0.65(-3.27%) |
Oct 19, 2007 | 20.15 | 20.22 | 19.80 | 19.88 | 576,428 | -0.39(-1.95%) |
Oct 18, 2007 | 20.70 | 20.82 | 20.26 | 20.28 | 583,393 | -0.60(-2.87%) |
Oct 17, 2007 | 21.03 | 21.03 | 20.72 | 20.88 | 402,918 | -0.15(-0.70%) |
Oct 16, 2007 | 21.63 | 21.67 | 20.97 | 21.03 | 763,351 | -0.73(-3.36%) |
Oct 15, 2007 | 22.09 | 22.19 | 21.49 | 21.76 | 557,279 | -0.39(-1.75%) |
Oct 12, 2007 | 21.89 | 22.24 | 21.83 | 22.14 | 372,688 | +0.21(+0.94%) |
Oct 11, 2007 | 22.26 | 22.41 | 21.87 | 21.94 | 347,666 | -0.29(-1.29%) |
Oct 10, 2007 | 22.42 | 22.42 | 22.09 | 22.23 | 473,051 | -0.14(-0.63%) |
Oct 09, 2007 | 21.94 | 22.45 | 21.89 | 22.37 | 437,463 | +0.31(+1.42%) |
Oct 08, 2007 | 22.12 | 22.31 | 21.85 | 22.05 | 210,429 | -0.08(-0.37%) |
Oct 05, 2007 | 21.85 | 22.37 | 21.76 | 22.14 | 536,047 | +0.33(+1.51%) |
Oct 04, 2007 | 21.75 | 21.97 | 21.72 | 21.81 | 221,638 | +0.06(+0.26%) |
Oct 03, 2007 | 21.70 | 23.22 | 21.46 | 21.75 | 586,113 | -0.06(-0.26%) |
Oct 02, 2007 | 20.76 | 21.83 | 20.70 | 21.81 | 634,013 | +1.09(+5.28%) |
Oct 01, 2007 | 20.46 | 20.76 | 20.27 | 20.71 | 655,290 | +0.17(+0.84%) |
Sep 28, 2007 | 20.31 | 20.56 | 20.31 | 20.54 | 779,595 | +0.17(+0.85%) |
Sep 27, 2007 | 20.36 | 20.56 | 20.15 | 20.37 | 2,105,307 | -0.01(-0.04%) |
Sep 26, 2007 | 20.32 | 20.45 | 20.11 | 20.38 | 1,155,973 | -0.02(-0.08%) |
Sep 25, 2007 | 20.10 | 20.43 | 20.01 | 20.39 | 744,584 | +0.20(+0.98%) |
Sep 24, 2007 | 20.39 | 20.55 | 19.80 | 20.19 | 1,240,034 | -0.20(-0.97%) |
Sep 21, 2007 | 20.18 | 20.80 | 19.97 | 20.39 | 12,914,208 | -2.71(-11.71%) |
Sep 20, 2007 | 23.62 | 23.66 | 22.79 | 23.10 | 471,615 | -0.62(-2.60%) |
Sep 19, 2007 | 23.28 | 24.17 | 23.28 | 23.71 | 1,283,413 | +0.41(+1.76%) |
Sep 18, 2007 | 22.77 | 23.48 | 22.77 | 23.30 | 752,824 | +0.48(+2.09%) |
Sep 17, 2007 | 23.54 | 23.71 | 22.76 | 22.83 | 956,832 | -0.86(-3.64%) |
Sep 14, 2007 | 23.43 | 23.71 | 23.06 | 23.69 | 901,865 | +0.01(+0.03%) |
Sep 13, 2007 | 24.48 | 24.63 | 23.48 | 23.68 | 947,371 | -0.81(-3.32%) |
Sep 12, 2007 | 24.64 | 24.76 | 24.39 | 24.50 | 702,737 | -0.29(-1.16%) |
Sep 11, 2007 | 24.23 | 24.82 | 24.23 | 24.78 | 1,179,377 | +0.53(+2.20%) |
Sep 10, 2007 | 25.50 | 25.58 | 24.16 | 24.25 | 1,107,171 | -1.29(-5.05%) |
Sep 07, 2007 | 26.01 | 26.07 | 25.45 | 25.54 | 462,004 | -0.61(-2.33%) |
Sep 06, 2007 | 26.27 | 26.58 | 26.08 | 26.15 | 395,579 | -0.18(-0.69%) |
Sep 05, 2007 | 26.41 | 26.54 | 26.23 | 26.33 | 741,389 | -0.07(-0.25%) |