Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.12 | 18.30 | 17.83 | 18.09 | 2,297,409 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.41 | 17.91 | 17.94 | 2,002,472 | -0.40(-2.19%) |
Nov 28, 2007 | 17.86 | 20.35 | 17.85 | 18.35 | 3,397,791 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.99 | 17.57 | 17.84 | 1,698,671 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.31 | 17.70 | 17.74 | 1,570,098 | -0.21(-1.16%) |
Nov 23, 2007 | 17.80 | 18.01 | 17.71 | 17.94 | 445,336 | +0.25(+1.40%) |
Nov 21, 2007 | 17.86 | 18.02 | 17.69 | 17.70 | 2,210,546 | -0.36(-1.97%) |
Nov 20, 2007 | 17.73 | 18.18 | 17.71 | 18.05 | 2,061,344 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.20 | 17.65 | 17.71 | 1,753,522 | -0.57(-3.09%) |
Nov 16, 2007 | 18.17 | 18.42 | 17.98 | 18.28 | 2,913,477 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.11 | 18.22 | 2,410,779 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.44 | 1,605,931 | -0.57(-3.01%) |
Nov 13, 2007 | 18.59 | 19.03 | 18.51 | 19.01 | 1,581,083 | +0.50(+2.72%) |
Nov 12, 2007 | 18.55 | 18.97 | 18.46 | 18.51 | 2,317,378 | -0.22(-1.16%) |
Nov 09, 2007 | 18.90 | 19.00 | 18.68 | 18.73 | 2,054,630 | -0.43(-2.22%) |
Nov 08, 2007 | 19.01 | 19.19 | 18.74 | 19.15 | 2,695,610 | +0.10(+0.53%) |
Nov 07, 2007 | 18.84 | 19.38 | 18.70 | 19.05 | 2,748,549 | -0.01(-0.04%) |
Nov 06, 2007 | 18.75 | 19.11 | 18.61 | 19.06 | 1,512,231 | +0.29(+1.57%) |
Nov 05, 2007 | 18.63 | 18.90 | 18.58 | 18.77 | 964,102 | -0.06(-0.33%) |
Nov 02, 2007 | 18.86 | 19.09 | 18.63 | 18.83 | 929,401 | -0.06(-0.33%) |
Nov 01, 2007 | 19.23 | 19.38 | 18.89 | 18.89 | 1,275,069 | -0.41(-2.13%) |
Oct 31, 2007 | 19.25 | 19.54 | 19.08 | 19.30 | 1,640,500 | +0.10(+0.52%) |
Oct 30, 2007 | 19.11 | 19.51 | 19.04 | 19.20 | 1,119,286 | +0.04(+0.20%) |
Oct 29, 2007 | 19.17 | 19.30 | 18.96 | 19.16 | 1,025,119 | +0.02(+0.12%) |
Oct 26, 2007 | 19.26 | 19.43 | 19.01 | 19.14 | 1,282,949 | -0.01(-0.04%) |
Oct 25, 2007 | 19.37 | 19.47 | 18.94 | 19.14 | 1,717,229 | -0.35(-1.79%) |
Oct 24, 2007 | 18.64 | 19.64 | 18.29 | 19.49 | 3,050,814 | -0.16(-0.83%) |
Oct 23, 2007 | 19.60 | 19.83 | 19.39 | 19.66 | 1,631,071 | +0.01(+0.04%) |
Oct 22, 2007 | 19.50 | 19.69 | 19.35 | 19.65 | 1,595,806 | +0.02(+0.12%) |
Oct 19, 2007 | 20.24 | 20.24 | 19.62 | 19.62 | 1,821,214 | -0.65(-3.21%) |
Oct 18, 2007 | 20.14 | 20.52 | 20.14 | 20.28 | 1,130,524 | +0.12(+0.58%) |
Oct 17, 2007 | 20.10 | 20.26 | 19.93 | 20.16 | 841,822 | +0.10(+0.50%) |
Oct 16, 2007 | 20.24 | 20.32 | 19.98 | 20.06 | 811,725 | -0.15(-0.77%) |
Oct 15, 2007 | 20.62 | 20.73 | 20.15 | 20.21 | 836,784 | -0.33(-1.62%) |
Oct 12, 2007 | 20.60 | 20.75 | 20.44 | 20.55 | 1,006,905 | -0.05(-0.26%) |
Oct 11, 2007 | 20.96 | 21.13 | 20.51 | 20.60 | 1,073,300 | -0.23(-1.12%) |
Oct 10, 2007 | 21.05 | 21.11 | 20.69 | 20.83 | 967,120 | -0.26(-1.21%) |
Oct 09, 2007 | 21.29 | 21.31 | 20.99 | 21.09 | 894,783 | -0.24(-1.13%) |
Oct 08, 2007 | 21.05 | 21.46 | 20.88 | 21.33 | 1,193,948 | +0.28(+1.32%) |
Oct 05, 2007 | 20.85 | 21.13 | 20.82 | 21.05 | 800,099 | +0.39(+1.91%) |
Oct 04, 2007 | 20.74 | 20.79 | 20.55 | 20.65 | 1,569,972 | -0.15(-0.74%) |
Oct 03, 2007 | 20.58 | 20.94 | 20.39 | 20.81 | 1,855,703 | +0.11(+0.52%) |
Oct 02, 2007 | 19.99 | 20.94 | 19.97 | 20.70 | 1,930,365 | +0.71(+3.56%) |
Oct 01, 2007 | 19.84 | 20.00 | 19.57 | 19.99 | 1,162,818 | +0.20(+1.02%) |
Sep 28, 2007 | 19.92 | 20.00 | 19.52 | 19.79 | 1,342,627 | -0.23(-1.16%) |
Sep 27, 2007 | 19.66 | 20.06 | 19.65 | 20.02 | 1,403,855 | +0.43(+2.21%) |
Sep 26, 2007 | 19.59 | 19.82 | 19.52 | 19.59 | 1,091,256 | +0.15(+0.80%) |
Sep 25, 2007 | 19.52 | 19.63 | 19.38 | 19.43 | 1,223,271 | -0.26(-1.30%) |
Sep 24, 2007 | 20.18 | 20.21 | 19.54 | 19.69 | 1,605,494 | -0.53(-2.64%) |
Sep 21, 2007 | 20.42 | 20.68 | 20.18 | 20.22 | 1,329,322 | +0.04(+0.19%) |
Sep 20, 2007 | 20.33 | 20.43 | 20.08 | 20.18 | 856,806 | -0.22(-1.10%) |
Sep 19, 2007 | 20.11 | 20.61 | 20.11 | 20.41 | 1,209,966 | +0.39(+1.93%) |
Sep 18, 2007 | 19.42 | 20.02 | 19.28 | 20.02 | 1,087,122 | +0.59(+3.03%) |
Sep 17, 2007 | 19.53 | 19.73 | 19.38 | 19.43 | 956,786 | -0.21(-1.06%) |
Sep 14, 2007 | 19.52 | 19.79 | 19.42 | 19.64 | 807,203 | +0.05(+0.24%) |
Sep 13, 2007 | 19.69 | 19.78 | 19.48 | 19.59 | 771,681 | +0.08(+0.40%) |
Sep 12, 2007 | 19.48 | 19.59 | 19.35 | 19.52 | 1,249,234 | +0.02(+0.12%) |
Sep 11, 2007 | 19.35 | 19.66 | 19.27 | 19.49 | 1,089,705 | +0.26(+1.33%) |
Sep 10, 2007 | 19.80 | 19.80 | 19.00 | 19.24 | 1,541,424 | -0.46(-2.32%) |
Sep 07, 2007 | 19.97 | 20.07 | 19.62 | 19.69 | 1,169,793 | -0.33(-1.62%) |
Sep 06, 2007 | 20.06 | 20.15 | 19.86 | 20.02 | 764,447 | +0.15(+0.78%) |
Sep 05, 2007 | 20.28 | 20.28 | 19.82 | 19.86 | 1,368,591 | -0.50(-2.43%) |