Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.81 | 19.04 | 18.75 | 18.97 | 733,252 | +0.31(+1.64%) |
Nov 29, 2007 | 18.60 | 18.73 | 18.49 | 18.66 | 646,802 | -0.02(-0.10%) |
Nov 28, 2007 | 18.10 | 18.73 | 18.07 | 18.68 | 733,965 | +0.57(+3.14%) |
Nov 27, 2007 | 17.84 | 18.25 | 17.84 | 18.11 | 681,931 | +0.31(+1.75%) |
Nov 26, 2007 | 18.19 | 18.52 | 17.76 | 17.80 | 615,247 | -0.39(-2.16%) |
Nov 23, 2007 | 18.16 | 18.33 | 18.11 | 18.19 | 269,260 | +0.09(+0.52%) |
Nov 21, 2007 | 18.11 | 18.49 | 17.86 | 18.10 | 841,193 | -0.07(-0.41%) |
Nov 20, 2007 | 18.24 | 18.33 | 17.92 | 18.17 | 776,696 | -0.03(-0.17%) |
Nov 19, 2007 | 18.43 | 18.43 | 17.89 | 18.20 | 770,908 | -0.34(-1.82%) |
Nov 16, 2007 | 18.79 | 18.89 | 18.40 | 18.54 | 1,097,065 | -0.20(-1.07%) |
Nov 15, 2007 | 19.04 | 19.06 | 18.67 | 18.74 | 753,000 | -0.30(-1.57%) |
Nov 14, 2007 | 19.65 | 19.65 | 19.01 | 19.04 | 533,917 | -0.56(-2.87%) |
Nov 13, 2007 | 18.99 | 19.61 | 18.99 | 19.60 | 981,781 | +0.68(+3.60%) |
Nov 12, 2007 | 18.81 | 19.10 | 18.80 | 18.92 | 988,784 | +0.07(+0.36%) |
Nov 09, 2007 | 18.71 | 19.02 | 18.59 | 18.85 | 671,149 | -0.04(-0.20%) |
Nov 08, 2007 | 18.52 | 18.95 | 18.50 | 18.89 | 965,590 | +0.46(+2.47%) |
Nov 07, 2007 | 18.29 | 18.84 | 18.17 | 18.44 | 1,038,055 | -0.12(-0.64%) |
Nov 06, 2007 | 18.54 | 18.65 | 18.32 | 18.55 | 848,467 | +0.01(+0.03%) |
Nov 05, 2007 | 18.44 | 18.74 | 18.42 | 18.55 | 893,767 | -0.21(-1.10%) |
Nov 02, 2007 | 18.98 | 19.04 | 18.65 | 18.75 | 765,334 | -0.19(-0.99%) |
Nov 01, 2007 | 19.07 | 19.24 | 18.82 | 18.94 | 1,306,098 | -0.36(-1.88%) |
Oct 31, 2007 | 19.52 | 19.55 | 19.10 | 19.30 | 949,860 | -0.09(-0.48%) |
Oct 30, 2007 | 19.07 | 19.52 | 18.89 | 19.40 | 809,383 | +0.36(+1.87%) |
Oct 29, 2007 | 18.84 | 19.14 | 18.73 | 19.04 | 778,309 | +0.24(+1.26%) |
Oct 26, 2007 | 19.17 | 19.23 | 18.67 | 18.80 | 859,199 | -0.12(-0.66%) |
Oct 25, 2007 | 19.15 | 19.33 | 18.78 | 18.93 | 926,314 | -0.21(-1.08%) |
Oct 24, 2007 | 19.19 | 19.20 | 18.68 | 19.13 | 1,158,894 | -0.21(-1.07%) |
Oct 23, 2007 | 19.67 | 19.82 | 19.04 | 19.34 | 849,588 | -0.21(-1.09%) |
Oct 22, 2007 | 18.77 | 19.68 | 18.63 | 19.55 | 1,357,516 | +0.62(+3.30%) |
Oct 19, 2007 | 19.12 | 20.11 | 18.93 | 18.93 | 1,884,024 | -0.04(-0.23%) |
Oct 18, 2007 | 18.68 | 19.15 | 18.61 | 18.97 | 686,847 | +0.33(+1.77%) |
Oct 17, 2007 | 18.54 | 18.89 | 18.51 | 18.64 | 758,447 | +0.28(+1.53%) |
Oct 16, 2007 | 18.54 | 18.65 | 18.15 | 18.36 | 1,261,729 | -0.29(-1.57%) |
Oct 15, 2007 | 18.74 | 19.03 | 18.42 | 18.65 | 1,102,831 | -0.08(-0.43%) |
Oct 12, 2007 | 19.16 | 19.22 | 18.66 | 18.74 | 914,140 | -0.37(-1.93%) |
Oct 11, 2007 | 19.23 | 19.30 | 18.85 | 19.10 | 1,229,533 | -0.02(-0.10%) |
Oct 10, 2007 | 19.40 | 19.47 | 19.03 | 19.12 | 947,778 | -0.34(-1.76%) |
Oct 09, 2007 | 19.32 | 19.53 | 19.13 | 19.47 | 743,710 | +0.21(+1.07%) |
Oct 08, 2007 | 19.65 | 19.65 | 19.20 | 19.26 | 624,377 | -0.38(-1.94%) |
Oct 05, 2007 | 19.23 | 19.67 | 19.12 | 19.64 | 646,642 | +0.47(+2.44%) |
Oct 04, 2007 | 19.67 | 19.80 | 19.08 | 19.17 | 1,727,529 | -0.49(-2.51%) |
Oct 03, 2007 | 19.14 | 19.74 | 19.13 | 19.67 | 1,409,093 | +0.46(+2.37%) |
Oct 02, 2007 | 18.84 | 19.26 | 18.77 | 19.21 | 1,168,504 | +0.25(+1.32%) |
Oct 01, 2007 | 18.89 | 19.16 | 18.89 | 18.96 | 1,214,796 | +0.12(+0.63%) |
Sep 28, 2007 | 18.80 | 18.94 | 18.59 | 18.84 | 1,315,869 | +0.08(+0.43%) |
Sep 27, 2007 | 19.02 | 19.06 | 18.67 | 18.76 | 1,452,662 | -0.16(-0.83%) |
Sep 26, 2007 | 19.25 | 19.28 | 18.87 | 18.92 | 910,136 | -0.31(-1.62%) |
Sep 25, 2007 | 19.02 | 19.31 | 19.01 | 19.23 | 1,245,551 | +0.16(+0.82%) |
Sep 24, 2007 | 19.38 | 19.43 | 19.01 | 19.07 | 954,986 | -0.32(-1.67%) |
Sep 21, 2007 | 19.54 | 19.73 | 19.35 | 19.40 | 1,252,759 | -0.02(-0.13%) |
Sep 20, 2007 | 19.35 | 19.47 | 18.98 | 19.42 | 1,088,255 | +0.07(+0.35%) |
Sep 19, 2007 | 19.25 | 19.65 | 19.24 | 19.35 | 1,555,817 | +0.14(+0.72%) |
Sep 18, 2007 | 20.10 | 20.10 | 18.51 | 19.22 | 4,144,788 | -1.51(-7.29%) |
Sep 17, 2007 | 20.85 | 21.07 | 20.72 | 20.73 | 580,648 | -0.22(-1.07%) |
Sep 14, 2007 | 20.82 | 21.04 | 20.79 | 20.95 | 551,976 | -0.04(-0.21%) |
Sep 13, 2007 | 21.15 | 21.34 | 20.76 | 21.00 | 692,132 | -0.03(-0.15%) |
Sep 12, 2007 | 20.96 | 21.22 | 20.92 | 21.03 | 862,403 | -0.07(-0.35%) |
Sep 11, 2007 | 20.85 | 21.21 | 20.78 | 21.10 | 1,841,416 | +0.41(+1.99%) |
Sep 10, 2007 | 21.74 | 21.82 | 20.68 | 20.69 | 1,800,891 | -0.95(-4.39%) |
Sep 07, 2007 | 21.58 | 21.88 | 21.41 | 21.64 | 1,007,044 | -0.17(-0.80%) |
Sep 06, 2007 | 21.93 | 22.11 | 21.66 | 21.81 | 1,449,138 | +0.05(+0.23%) |
Sep 05, 2007 | 22.32 | 22.39 | 21.64 | 21.76 | 1,860,798 | -0.72(-3.22%) |