Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.10 | 17.72 | 17.10 | 17.65 | 2,331,280 | +1.01(+6.09%) |
Nov 29, 2007 | 16.59 | 16.83 | 16.22 | 16.63 | 1,822,752 | -0.06(-0.36%) |
Nov 28, 2007 | 16.44 | 16.83 | 16.31 | 16.69 | 2,465,277 | +0.57(+3.52%) |
Nov 27, 2007 | 16.31 | 16.63 | 15.87 | 16.13 | 2,673,231 | -0.10(-0.65%) |
Nov 26, 2007 | 16.75 | 17.10 | 16.20 | 16.23 | 3,512,331 | -0.70(-4.15%) |
Nov 23, 2007 | 16.53 | 17.09 | 16.53 | 16.93 | 817,965 | +0.54(+3.28%) |
Nov 21, 2007 | 16.77 | 16.88 | 16.39 | 16.39 | 1,911,093 | -0.65(-3.80%) |
Nov 20, 2007 | 17.69 | 17.81 | 16.57 | 17.04 | 3,317,668 | -0.62(-3.53%) |
Nov 19, 2007 | 18.30 | 18.30 | 17.59 | 17.67 | 1,850,334 | -0.74(-4.01%) |
Nov 16, 2007 | 18.83 | 19.00 | 18.22 | 18.40 | 1,404,088 | -0.41(-2.20%) |
Nov 15, 2007 | 19.22 | 19.48 | 18.71 | 18.82 | 1,381,275 | -0.46(-2.38%) |
Nov 14, 2007 | 19.45 | 20.07 | 19.21 | 19.28 | 2,250,643 | +0.04(+0.21%) |
Nov 13, 2007 | 18.83 | 19.33 | 18.55 | 19.24 | 1,666,014 | +0.53(+2.85%) |
Nov 12, 2007 | 18.79 | 19.47 | 18.66 | 18.70 | 1,491,332 | -0.12(-0.64%) |
Nov 09, 2007 | 18.14 | 19.03 | 18.11 | 18.82 | 1,600,031 | +0.25(+1.34%) |
Nov 08, 2007 | 18.60 | 18.75 | 18.18 | 18.57 | 2,416,853 | +0.06(+0.32%) |
Nov 07, 2007 | 18.95 | 19.11 | 18.48 | 18.51 | 1,394,261 | -0.63(-3.28%) |
Nov 06, 2007 | 18.99 | 19.27 | 18.78 | 19.14 | 1,096,837 | +0.20(+1.08%) |
Nov 05, 2007 | 18.59 | 19.31 | 18.59 | 18.94 | 1,495,433 | -0.14(-0.73%) |
Nov 02, 2007 | 19.55 | 20.01 | 18.91 | 19.08 | 2,149,553 | -0.40(-2.05%) |
Nov 01, 2007 | 19.94 | 20.21 | 19.46 | 19.48 | 1,943,869 | -0.72(-3.58%) |
Oct 31, 2007 | 20.81 | 21.03 | 20.04 | 20.20 | 2,172,416 | -0.33(-1.60%) |
Oct 30, 2007 | 20.58 | 20.73 | 20.19 | 20.53 | 1,503,363 | +0.03(+0.17%) |
Oct 29, 2007 | 20.84 | 20.99 | 20.33 | 20.49 | 1,786,146 | -0.27(-1.30%) |
Oct 26, 2007 | 20.44 | 21.26 | 20.35 | 20.76 | 3,183,216 | +0.72(+3.58%) |
Oct 25, 2007 | 19.78 | 20.69 | 19.78 | 20.04 | 2,687,643 | -0.30(-1.49%) |
Oct 24, 2007 | 20.17 | 20.48 | 19.57 | 20.35 | 2,043,860 | +0.02(+0.10%) |
Oct 23, 2007 | 20.47 | 20.64 | 20.21 | 20.33 | 2,265,474 | +0.08(+0.39%) |
Oct 22, 2007 | 19.14 | 20.69 | 19.14 | 20.25 | 2,513,160 | +0.93(+4.83%) |
Oct 19, 2007 | 19.33 | 19.79 | 19.24 | 19.32 | 2,429,930 | -0.15(-0.77%) |
Oct 18, 2007 | 19.57 | 19.64 | 19.27 | 19.47 | 1,745,033 | -0.21(-1.06%) |
Oct 17, 2007 | 19.98 | 20.30 | 19.30 | 19.68 | 2,150,756 | -0.13(-0.65%) |
Oct 16, 2007 | 20.18 | 20.31 | 19.74 | 19.80 | 1,431,564 | -0.53(-2.62%) |
Oct 15, 2007 | 20.90 | 20.97 | 20.19 | 20.34 | 1,749,645 | -0.58(-2.79%) |
Oct 12, 2007 | 21.23 | 21.33 | 20.81 | 20.92 | 2,540,235 | -0.47(-2.21%) |
Oct 11, 2007 | 21.65 | 21.67 | 21.18 | 21.40 | 2,461,216 | +0.32(+1.51%) |
Oct 10, 2007 | 21.07 | 21.22 | 20.82 | 21.08 | 1,518,004 | +0.01(+0.05%) |
Oct 09, 2007 | 21.17 | 21.26 | 20.79 | 21.07 | 1,097,640 | +0.00(+0.00%) |
Oct 08, 2007 | 21.38 | 22.18 | 21.00 | 21.07 | 1,077,383 | -0.39(-1.84%) |
Oct 05, 2007 | 21.47 | 21.83 | 21.28 | 21.46 | 1,742,024 | +0.10(+0.47%) |
Oct 04, 2007 | 21.68 | 21.77 | 20.66 | 21.36 | 1,931,359 | -0.27(-1.24%) |
Oct 03, 2007 | 21.23 | 22.00 | 21.23 | 21.63 | 2,405,261 | +0.32(+1.52%) |
Oct 02, 2007 | 20.80 | 22.11 | 20.80 | 21.31 | 2,748,412 | +0.53(+2.57%) |
Oct 01, 2007 | 20.44 | 20.94 | 20.44 | 20.77 | 1,876,894 | +0.36(+1.76%) |
Sep 28, 2007 | 20.39 | 20.62 | 20.23 | 20.41 | 838,522 | +0.04(+0.22%) |
Sep 27, 2007 | 20.24 | 20.68 | 19.88 | 20.37 | 1,815,628 | +0.27(+1.34%) |
Sep 26, 2007 | 20.44 | 20.44 | 19.95 | 20.10 | 1,601,034 | -0.13(-0.64%) |
Sep 25, 2007 | 19.90 | 20.35 | 19.37 | 20.23 | 1,925,733 | -0.06(-0.30%) |
Sep 24, 2007 | 21.07 | 21.16 | 20.17 | 20.29 | 1,842,703 | -0.87(-4.10%) |
Sep 21, 2007 | 21.36 | 21.46 | 20.84 | 21.16 | 2,637,504 | -0.02(-0.07%) |
Sep 20, 2007 | 22.00 | 22.29 | 20.97 | 21.17 | 3,054,259 | -0.99(-4.46%) |
Sep 19, 2007 | 22.69 | 23.49 | 22.01 | 22.16 | 3,421,275 | -0.35(-1.57%) |
Sep 18, 2007 | 21.52 | 22.59 | 21.08 | 22.51 | 2,213,731 | +1.24(+5.84%) |
Sep 17, 2007 | 21.16 | 21.59 | 21.07 | 21.27 | 1,084,202 | +0.02(+0.09%) |
Sep 14, 2007 | 20.54 | 21.31 | 20.44 | 21.25 | 1,311,432 | +0.49(+2.35%) |
Sep 13, 2007 | 20.51 | 21.15 | 20.31 | 20.76 | 1,517,883 | +0.34(+1.66%) |
Sep 12, 2007 | 20.38 | 20.74 | 20.27 | 20.42 | 1,200,525 | +0.02(+0.07%) |
Sep 11, 2007 | 20.48 | 20.79 | 20.33 | 20.41 | 1,649,368 | -0.02(-0.12%) |
Sep 10, 2007 | 20.89 | 20.89 | 20.26 | 20.43 | 1,570,750 | -0.45(-2.15%) |
Sep 07, 2007 | 21.23 | 21.37 | 20.79 | 20.88 | 1,930,947 | -0.72(-3.32%) |
Sep 06, 2007 | 21.69 | 21.83 | 21.16 | 21.60 | 1,318,852 | -0.06(-0.30%) |
Sep 05, 2007 | 22.23 | 22.23 | 21.55 | 21.66 | 1,567,742 | -0.69(-3.10%) |