Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.58 | 21.68 | 21.49 | 21.61 | 1,187,153 | +0.07(+0.31%) |
Nov 29, 2007 | 22.28 | 22.28 | 21.38 | 21.54 | 100,090 | -0.13(-0.61%) |
Nov 28, 2007 | 21.29 | 21.70 | 21.26 | 21.67 | 662,921 | +0.49(+2.33%) |
Nov 27, 2007 | 21.01 | 21.23 | 21.01 | 21.18 | 166,248 | +0.28(+1.32%) |
Nov 26, 2007 | 21.19 | 21.26 | 20.90 | 20.90 | 98,089 | -0.26(-1.21%) |
Nov 23, 2007 | 21.44 | 21.44 | 21.05 | 21.16 | 15,558 | +0.24(+1.15%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.92 | 20.92 | 48,007 | -0.27(-1.26%) |
Nov 20, 2007 | 21.19 | 21.28 | 21.06 | 21.19 | 165,063 | +0.22(+1.05%) |
Nov 19, 2007 | 21.45 | 21.45 | 20.96 | 20.97 | 127,576 | -0.27(-1.26%) |
Nov 16, 2007 | 21.44 | 21.44 | 21.06 | 21.24 | 72,456 | +0.34(+1.65%) |
Nov 15, 2007 | 21.03 | 21.12 | 20.85 | 20.89 | 60,454 | -0.12(-0.58%) |
Nov 14, 2007 | 21.12 | 21.20 | 21.00 | 21.01 | 133,651 | -0.06(-0.30%) |
Nov 13, 2007 | 20.42 | 21.08 | 20.42 | 21.08 | 120,072 | +0.56(+2.73%) |
Nov 12, 2007 | 20.65 | 20.73 | 20.50 | 20.52 | 49,785 | -0.25(-1.19%) |
Nov 09, 2007 | 20.79 | 20.84 | 20.71 | 20.76 | 31,116 | -0.19(-0.92%) |
Nov 08, 2007 | 20.90 | 21.00 | 20.70 | 20.96 | 178,991 | +0.10(+0.50%) |
Nov 07, 2007 | 21.06 | 21.20 | 20.85 | 20.85 | 189,067 | -0.24(-1.15%) |
Nov 06, 2007 | 21.01 | 21.09 | 20.96 | 21.09 | 82,976 | +0.17(+0.81%) |
Nov 05, 2007 | 20.84 | 21.00 | 20.82 | 20.93 | 34,968 | -0.04(-0.19%) |
Nov 02, 2007 | 20.96 | 21.00 | 20.84 | 20.97 | 47,415 | +0.19(+0.91%) |
Nov 01, 2007 | 20.99 | 21.01 | 20.78 | 20.78 | 168,026 | -0.34(-1.62%) |
Oct 31, 2007 | 21.04 | 21.14 | 21.00 | 21.12 | 187,882 | +0.15(+0.72%) |
Oct 30, 2007 | 20.89 | 21.03 | 20.89 | 20.97 | 389,395 | -0.09(-0.42%) |
Oct 29, 2007 | 21.01 | 21.06 | 20.97 | 21.06 | 30,523 | +0.07(+0.32%) |
Oct 26, 2007 | 20.79 | 21.00 | 20.79 | 20.99 | 128,613 | +0.23(+1.11%) |
Oct 25, 2007 | 20.77 | 20.79 | 20.68 | 20.76 | 37,635 | +0.06(+0.28%) |
Oct 24, 2007 | 20.63 | 20.79 | 20.45 | 20.70 | 78,234 | +0.04(+0.20%) |
Oct 23, 2007 | 20.67 | 20.67 | 20.56 | 20.66 | 32,301 | +0.22(+1.06%) |
Oct 22, 2007 | 20.42 | 20.53 | 20.40 | 20.45 | 46,229 | +0.03(+0.15%) |
Oct 19, 2007 | 20.72 | 20.72 | 20.42 | 20.42 | 23,411 | -0.37(-1.77%) |
Oct 18, 2007 | 20.75 | 20.79 | 20.70 | 20.78 | 62,528 | +0.12(+0.56%) |
Oct 17, 2007 | 20.76 | 20.76 | 20.59 | 20.67 | 26,374 | +0.23(+1.14%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.44 | 20.44 | 44,747 | -0.10(-0.49%) |
Oct 15, 2007 | 20.72 | 20.72 | 20.51 | 20.54 | 114,685 | -0.11(-0.54%) |
Oct 12, 2007 | 20.49 | 20.65 | 20.49 | 20.65 | 107,572 | +0.12(+0.59%) |
Oct 11, 2007 | 20.64 | 20.68 | 20.53 | 20.53 | 217,812 | +0.01(+0.04%) |
Oct 10, 2007 | 20.49 | 20.61 | 20.48 | 20.52 | 30,523 | +0.03(+0.15%) |
Oct 09, 2007 | 20.38 | 20.49 | 20.38 | 20.49 | 44,747 | +0.12(+0.58%) |
Oct 08, 2007 | 20.44 | 20.44 | 20.31 | 20.37 | 10,372 | -0.11(-0.56%) |
Oct 05, 2007 | 20.49 | 20.50 | 20.45 | 20.49 | 21,040 | +0.13(+0.63%) |
Oct 04, 2007 | 20.32 | 20.41 | 20.32 | 20.36 | 48,600 | +0.06(+0.32%) |
Oct 03, 2007 | 20.41 | 20.41 | 20.29 | 20.29 | 32,301 | -0.10(-0.50%) |
Oct 02, 2007 | 20.35 | 20.42 | 20.32 | 20.40 | 35,857 | -0.10(-0.49%) |
Oct 01, 2007 | 20.33 | 20.56 | 20.33 | 20.50 | 186,696 | +0.10(+0.50%) |
Sep 28, 2007 | 20.38 | 20.41 | 20.29 | 20.40 | 68,751 | +0.02(+0.11%) |
Sep 27, 2007 | 20.37 | 20.39 | 20.32 | 20.37 | 51,563 | +0.16(+0.78%) |
Sep 26, 2007 | 20.21 | 20.25 | 20.20 | 20.22 | 22,655 | +0.11(+0.56%) |
Sep 25, 2007 | 19.99 | 20.15 | 19.99 | 20.10 | 20,447 | -0.00(-0.02%) |
Sep 24, 2007 | 20.20 | 20.20 | 20.11 | 20.11 | 18,966 | -0.04(-0.18%) |
Sep 21, 2007 | 20.23 | 20.25 | 20.15 | 20.15 | 77,642 | +0.10(+0.49%) |
Sep 20, 2007 | 20.18 | 20.18 | 20.00 | 20.05 | 32,301 | -0.06(-0.30%) |
Sep 19, 2007 | 20.16 | 20.16 | 20.05 | 20.11 | 28,745 | -0.02(-0.08%) |
Sep 18, 2007 | 19.77 | 20.13 | 19.77 | 20.13 | 23,707 | +0.48(+2.46%) |
Sep 17, 2007 | 19.74 | 19.74 | 19.61 | 19.64 | 9,779 | -0.15(-0.75%) |
Sep 14, 2007 | 19.76 | 19.83 | 19.76 | 19.79 | 20,447 | -0.06(-0.29%) |
Sep 13, 2007 | 19.89 | 19.91 | 19.84 | 19.85 | 31,412 | +0.10(+0.53%) |
Sep 12, 2007 | 19.61 | 19.78 | 19.61 | 19.74 | 22,522 | +0.12(+0.62%) |
Sep 11, 2007 | 19.51 | 19.67 | 19.51 | 19.62 | 10,668 | +0.26(+1.32%) |
Sep 10, 2007 | 19.45 | 19.47 | 19.30 | 19.37 | 37,635 | -0.01(-0.07%) |
Sep 07, 2007 | 19.46 | 19.47 | 19.35 | 19.38 | 41,488 | -0.16(-0.84%) |
Sep 06, 2007 | 19.47 | 19.61 | 19.40 | 19.54 | 144,615 | +0.14(+0.74%) |
Sep 05, 2007 | 19.44 | 19.57 | 19.23 | 19.40 | 57,194 | -0.23(-1.15%) |