Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.48 | 19.90 | 19.03 | 19.09 | 893,198 | -0.62(-3.13%) |
Nov 29, 2007 | 19.94 | 20.21 | 19.63 | 19.70 | 559,916 | -0.32(-1.61%) |
Nov 28, 2007 | 19.81 | 20.07 | 19.71 | 20.03 | 671,918 | +0.40(+2.02%) |
Nov 27, 2007 | 19.90 | 20.04 | 19.26 | 19.63 | 1,086,249 | -0.21(-1.07%) |
Nov 26, 2007 | 20.35 | 20.46 | 19.84 | 19.84 | 505,533 | -0.44(-2.18%) |
Nov 23, 2007 | 20.27 | 20.52 | 20.14 | 20.28 | 298,975 | +0.21(+1.06%) |
Nov 21, 2007 | 20.44 | 20.67 | 20.03 | 20.07 | 651,864 | -0.52(-2.55%) |
Nov 20, 2007 | 20.70 | 21.51 | 20.36 | 20.60 | 761,050 | -0.06(-0.31%) |
Nov 19, 2007 | 21.67 | 21.67 | 20.38 | 20.66 | 676,686 | -1.15(-5.28%) |
Nov 16, 2007 | 21.48 | 22.00 | 21.33 | 21.81 | 527,304 | +0.39(+1.81%) |
Nov 15, 2007 | 21.39 | 21.69 | 20.64 | 21.43 | 1,131,420 | +0.49(+2.33%) |
Nov 14, 2007 | 20.44 | 21.07 | 20.43 | 20.94 | 565,201 | +0.39(+1.88%) |
Nov 13, 2007 | 20.86 | 21.09 | 20.12 | 20.55 | 1,093,753 | -0.55(-2.62%) |
Nov 12, 2007 | 21.27 | 21.74 | 20.81 | 21.10 | 581,734 | -0.17(-0.78%) |
Nov 09, 2007 | 21.44 | 21.90 | 21.12 | 21.27 | 791,242 | -0.41(-1.91%) |
Nov 08, 2007 | 21.65 | 21.87 | 21.17 | 21.68 | 585,827 | +0.27(+1.25%) |
Nov 07, 2007 | 22.03 | 22.03 | 21.21 | 21.42 | 1,003,267 | -0.79(-3.57%) |
Nov 06, 2007 | 21.61 | 22.33 | 21.35 | 22.21 | 600,513 | +0.63(+2.90%) |
Nov 05, 2007 | 21.11 | 21.78 | 20.77 | 21.58 | 906,013 | +0.22(+1.04%) |
Nov 02, 2007 | 21.27 | 21.68 | 20.32 | 21.36 | 744,005 | +0.27(+1.27%) |
Nov 01, 2007 | 21.09 | 21.36 | 20.73 | 21.10 | 905,435 | -0.41(-1.93%) |
Oct 31, 2007 | 21.14 | 21.66 | 20.73 | 21.51 | 776,557 | +0.50(+2.37%) |
Oct 30, 2007 | 21.05 | 21.24 | 20.77 | 21.01 | 987,367 | -0.04(-0.17%) |
Oct 29, 2007 | 20.66 | 21.08 | 20.23 | 21.05 | 657,974 | +0.42(+2.05%) |
Oct 26, 2007 | 20.64 | 20.67 | 20.28 | 20.63 | 478,178 | +0.12(+0.58%) |
Oct 25, 2007 | 20.34 | 20.55 | 20.08 | 20.51 | 565,651 | +0.19(+0.95%) |
Oct 24, 2007 | 19.87 | 20.39 | 19.40 | 20.31 | 707,795 | +0.28(+1.38%) |
Oct 23, 2007 | 19.77 | 20.18 | 19.44 | 20.04 | 486,971 | +0.46(+2.35%) |
Oct 22, 2007 | 18.77 | 19.60 | 18.45 | 19.58 | 449,097 | +0.68(+3.61%) |
Oct 19, 2007 | 19.74 | 19.81 | 18.89 | 18.89 | 428,913 | -0.85(-4.29%) |
Oct 18, 2007 | 19.81 | 19.93 | 19.43 | 19.74 | 286,987 | +0.02(+0.09%) |
Oct 17, 2007 | 19.66 | 19.82 | 19.36 | 19.72 | 456,195 | +0.26(+1.32%) |
Oct 16, 2007 | 19.70 | 19.78 | 19.36 | 19.46 | 526,148 | -0.37(-1.86%) |
Oct 15, 2007 | 20.43 | 20.51 | 19.79 | 19.83 | 448,790 | -0.63(-3.06%) |
Oct 12, 2007 | 20.16 | 20.59 | 19.91 | 20.46 | 487,644 | +0.29(+1.42%) |
Oct 11, 2007 | 20.69 | 20.73 | 20.04 | 20.17 | 810,353 | -0.37(-1.79%) |
Oct 10, 2007 | 20.63 | 20.73 | 20.22 | 20.54 | 570,552 | +0.03(+0.14%) |
Oct 09, 2007 | 20.46 | 20.52 | 20.32 | 20.51 | 683,935 | +0.08(+0.41%) |
Oct 08, 2007 | 20.35 | 20.47 | 20.17 | 20.43 | 625,871 | +0.29(+1.46%) |
Oct 05, 2007 | 20.43 | 20.47 | 19.81 | 20.14 | 553,251 | -0.04(-0.18%) |
Oct 04, 2007 | 20.37 | 20.46 | 19.97 | 20.17 | 424,827 | -0.12(-0.59%) |
Oct 03, 2007 | 20.05 | 20.50 | 20.05 | 20.29 | 562,247 | +0.08(+0.41%) |
Oct 02, 2007 | 20.55 | 20.62 | 20.18 | 20.21 | 471,361 | -0.36(-1.75%) |
Oct 01, 2007 | 19.54 | 20.63 | 19.44 | 20.57 | 594,847 | +1.11(+5.73%) |
Sep 28, 2007 | 19.52 | 19.99 | 19.38 | 19.46 | 366,636 | -0.10(-0.52%) |
Sep 27, 2007 | 20.25 | 20.27 | 19.49 | 19.56 | 596,423 | -0.56(-2.79%) |
Sep 26, 2007 | 20.04 | 20.32 | 19.85 | 20.12 | 1,206,249 | +0.21(+1.06%) |
Sep 25, 2007 | 19.82 | 20.13 | 19.58 | 19.91 | 435,845 | -0.04(-0.19%) |
Sep 24, 2007 | 20.38 | 20.46 | 19.65 | 19.94 | 451,493 | -0.39(-1.90%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.18 | 20.33 | 919,820 | +0.00(+0.00%) |
Sep 20, 2007 | 20.19 | 20.62 | 20.04 | 20.33 | 610,149 | +0.16(+0.78%) |
Sep 19, 2007 | 19.58 | 20.35 | 19.58 | 20.17 | 895,877 | +0.64(+3.25%) |
Sep 18, 2007 | 19.03 | 19.58 | 18.60 | 19.54 | 755,372 | +0.64(+3.41%) |
Sep 17, 2007 | 18.44 | 18.94 | 18.39 | 18.89 | 807,438 | +0.43(+2.35%) |
Sep 14, 2007 | 18.06 | 18.51 | 17.94 | 18.46 | 575,400 | +0.32(+1.78%) |
Sep 13, 2007 | 18.10 | 18.29 | 17.72 | 18.14 | 446,466 | +0.16(+0.87%) |
Sep 12, 2007 | 17.96 | 18.13 | 17.80 | 17.98 | 378,510 | -0.01(-0.05%) |
Sep 11, 2007 | 17.94 | 18.12 | 17.67 | 17.99 | 515,390 | +0.14(+0.77%) |
Sep 10, 2007 | 17.49 | 18.11 | 17.43 | 17.85 | 1,253,756 | +0.50(+2.87%) |
Sep 07, 2007 | 17.06 | 17.45 | 16.99 | 17.36 | 512,625 | +0.08(+0.48%) |
Sep 06, 2007 | 17.36 | 17.48 | 17.13 | 17.27 | 296,853 | -0.06(-0.37%) |
Sep 05, 2007 | 17.87 | 17.95 | 17.25 | 17.34 | 472,323 | -0.60(-3.34%) |