Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.35 | 2,756,523 | +0.02(+0.08%) |
Nov 29, 2007 | 22.25 | 22.45 | 22.19 | 22.33 | 1,137,678 | -0.31(-1.35%) |
Nov 28, 2007 | 22.38 | 22.74 | 22.35 | 22.64 | 1,525,636 | +0.29(+1.32%) |
Nov 27, 2007 | 22.11 | 22.38 | 22.00 | 22.35 | 1,042,745 | +0.33(+1.50%) |
Nov 26, 2007 | 22.37 | 22.52 | 22.00 | 22.02 | 1,094,659 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.33 | 22.05 | 22.33 | 585,482 | +0.10(+0.47%) |
Nov 21, 2007 | 22.30 | 22.36 | 22.05 | 22.23 | 1,259,445 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,282,283 | +0.02(+0.08%) |
Nov 19, 2007 | 22.55 | 22.76 | 22.43 | 22.47 | 2,826,110 | -0.07(-0.30%) |
Nov 16, 2007 | 22.34 | 22.54 | 22.19 | 22.54 | 1,589,253 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.26 | 21.96 | 22.05 | 1,364,779 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.40 | 22.14 | 22.18 | 3,922,942 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.15 | 21.94 | 22.05 | 1,952,180 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.38 | 21.11 | 21.11 | 820,027 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.32 | 21.38 | 955,482 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.56 | 21.85 | 1,079,384 | +0.21(+0.99%) |
Nov 07, 2007 | 21.80 | 21.89 | 21.61 | 21.64 | 1,270,725 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.10 | 21.89 | 22.06 | 846,409 | -0.05(-0.22%) |
Nov 05, 2007 | 22.21 | 22.37 | 22.03 | 22.11 | 900,447 | -0.06(-0.25%) |
Nov 02, 2007 | 22.06 | 22.16 | 21.94 | 22.16 | 1,276,586 | +0.77(+3.61%) |
Nov 01, 2007 | 21.37 | 21.72 | 21.23 | 21.39 | 2,572,435 | +0.65(+3.13%) |
Oct 31, 2007 | 20.44 | 20.74 | 20.27 | 20.74 | 1,385,471 | -0.14(-0.67%) |
Oct 30, 2007 | 21.01 | 21.03 | 20.85 | 20.88 | 617,234 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.06 | 20.87 | 21.01 | 812,966 | +0.29(+1.42%) |
Oct 26, 2007 | 20.64 | 20.74 | 20.58 | 20.72 | 542,467 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.44 | 20.61 | 826,516 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.34 | 1,133,908 | -0.06(-0.30%) |
Oct 23, 2007 | 20.37 | 20.43 | 20.26 | 20.40 | 686,450 | +0.26(+1.28%) |
Oct 22, 2007 | 20.03 | 20.15 | 19.93 | 20.15 | 553,404 | -0.01(-0.03%) |
Oct 19, 2007 | 20.25 | 20.37 | 20.15 | 20.15 | 842,187 | -0.26(-1.26%) |
Oct 18, 2007 | 20.36 | 20.42 | 20.31 | 20.41 | 609,888 | +0.32(+1.59%) |
Oct 17, 2007 | 20.15 | 20.18 | 19.97 | 20.09 | 1,039,062 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.58 | 19.64 | 945,522 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.69 | 19.74 | 759,748 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.02 | 657,719 | -0.07(-0.33%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.02 | 20.09 | 1,583,652 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,291 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,139 | +0.17(+0.89%) |
Oct 08, 2007 | 19.49 | 19.50 | 19.28 | 19.38 | 337,266 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.61 | 19.39 | 19.48 | 811,007 | +0.30(+1.57%) |
Oct 04, 2007 | 19.10 | 19.28 | 19.06 | 19.18 | 585,238 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.24 | 19.11 | 19.12 | 474,067 | -0.25(-1.30%) |
Oct 02, 2007 | 19.55 | 19.57 | 19.23 | 19.38 | 1,156,110 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,685,191 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.17 | 19.40 | 2,706,950 | -0.44(-2.22%) |
Sep 27, 2007 | 19.90 | 19.91 | 19.71 | 19.84 | 1,015,555 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.57 | 19.65 | 581,973 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.53 | 19.65 | 578,055 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.92 | 19.66 | 19.72 | 773,950 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.07 | 19.99 | 20.01 | 707,019 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,940 | -0.21(-1.07%) |
Sep 19, 2007 | 20.10 | 20.14 | 19.97 | 20.03 | 522,877 | +0.09(+0.46%) |
Sep 18, 2007 | 19.55 | 20.00 | 19.53 | 19.94 | 994,006 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,657 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,270 | -0.20(-1.01%) |
Sep 13, 2007 | 19.99 | 20.09 | 19.95 | 19.99 | 715,182 | +0.26(+1.34%) |
Sep 12, 2007 | 19.62 | 19.80 | 19.58 | 19.72 | 882,999 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.41 | 19.66 | 1,775,140 | +0.42(+2.20%) |
Sep 10, 2007 | 19.43 | 19.43 | 19.11 | 19.24 | 675,186 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.22 | 19.41 | 703,101 | +0.16(+0.83%) |
Sep 06, 2007 | 19.30 | 19.32 | 19.10 | 19.25 | 1,351,574 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.41 | 19.21 | 19.36 | 753,218 | -0.03(-0.16%) |