Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.54 | 22.14 | 21.20 | 21.78 | 1,509,996 | +0.67(+3.17%) |
Nov 29, 2007 | 23.11 | 23.75 | 20.90 | 21.11 | 3,872,576 | +3.96(+23.09%) |
Nov 28, 2007 | 17.15 | 17.46 | 16.97 | 17.15 | 653,639 | +0.16(+0.94%) |
Nov 27, 2007 | 17.16 | 17.21 | 16.77 | 16.99 | 933,571 | -0.15(-0.88%) |
Nov 26, 2007 | 18.33 | 18.49 | 17.08 | 17.14 | 483,814 | -1.20(-6.54%) |
Nov 23, 2007 | 18.05 | 18.68 | 17.81 | 18.34 | 175,518 | +0.46(+2.57%) |
Nov 21, 2007 | 17.22 | 18.30 | 17.22 | 17.88 | 511,005 | +0.21(+1.19%) |
Nov 20, 2007 | 18.06 | 18.46 | 17.02 | 17.67 | 446,138 | -0.43(-2.38%) |
Nov 19, 2007 | 18.32 | 18.56 | 17.95 | 18.10 | 306,719 | -0.46(-2.48%) |
Nov 16, 2007 | 18.62 | 18.99 | 17.71 | 18.56 | 737,246 | -0.01(-0.05%) |
Nov 15, 2007 | 18.88 | 19.35 | 18.35 | 18.57 | 392,811 | -0.44(-2.31%) |
Nov 14, 2007 | 19.08 | 19.33 | 18.62 | 19.01 | 284,314 | +0.01(+0.05%) |
Nov 13, 2007 | 18.76 | 19.11 | 18.39 | 19.00 | 408,406 | +0.45(+2.43%) |
Nov 12, 2007 | 18.32 | 19.14 | 18.30 | 18.55 | 397,706 | +0.25(+1.37%) |
Nov 09, 2007 | 18.57 | 18.74 | 17.91 | 18.30 | 652,505 | -0.55(-2.92%) |
Nov 08, 2007 | 18.95 | 19.64 | 18.32 | 18.85 | 720,019 | +0.00(+0.00%) |
Nov 07, 2007 | 19.30 | 19.69 | 18.66 | 18.85 | 761,643 | -0.83(-4.22%) |
Nov 06, 2007 | 20.44 | 20.44 | 19.32 | 19.68 | 587,095 | -0.60(-2.96%) |
Nov 05, 2007 | 20.60 | 20.87 | 19.75 | 20.28 | 526,246 | -0.72(-3.43%) |
Nov 02, 2007 | 20.33 | 21.55 | 20.00 | 21.00 | 1,130,952 | +0.84(+4.17%) |
Nov 01, 2007 | 21.75 | 21.75 | 20.12 | 20.16 | 719,805 | -1.84(-8.36%) |
Oct 31, 2007 | 22.23 | 22.31 | 21.11 | 22.00 | 555,198 | -0.13(-0.59%) |
Oct 30, 2007 | 22.06 | 22.38 | 21.80 | 22.13 | 321,287 | -0.08(-0.36%) |
Oct 29, 2007 | 22.59 | 22.75 | 21.82 | 22.21 | 416,396 | -0.35(-1.55%) |
Oct 26, 2007 | 22.21 | 22.60 | 21.99 | 22.56 | 732,427 | +0.61(+2.78%) |
Oct 25, 2007 | 21.93 | 22.40 | 21.54 | 21.95 | 486,162 | +0.05(+0.23%) |
Oct 24, 2007 | 21.59 | 22.76 | 21.20 | 21.90 | 1,165,035 | +0.10(+0.46%) |
Oct 23, 2007 | 20.90 | 22.14 | 20.55 | 21.80 | 887,395 | +0.91(+4.36%) |
Oct 22, 2007 | 20.08 | 21.04 | 19.81 | 20.89 | 623,500 | +0.56(+2.75%) |
Oct 19, 2007 | 20.63 | 21.00 | 20.14 | 20.33 | 533,769 | -0.31(-1.50%) |
Oct 18, 2007 | 20.76 | 21.16 | 20.28 | 20.64 | 550,752 | -0.33(-1.57%) |
Oct 17, 2007 | 19.78 | 21.10 | 19.70 | 20.97 | 978,455 | +1.27(+6.45%) |
Oct 16, 2007 | 20.56 | 20.64 | 19.68 | 19.70 | 526,621 | -0.98(-4.74%) |
Oct 15, 2007 | 19.56 | 20.93 | 19.55 | 20.68 | 1,087,706 | +1.23(+6.32%) |
Oct 12, 2007 | 18.79 | 19.73 | 18.77 | 19.45 | 389,591 | +0.64(+3.40%) |
Oct 11, 2007 | 18.63 | 19.94 | 18.53 | 18.81 | 1,136,676 | +0.31(+1.68%) |
Oct 10, 2007 | 17.60 | 18.54 | 17.43 | 18.50 | 753,105 | +0.99(+5.65%) |
Oct 09, 2007 | 18.00 | 18.00 | 17.18 | 17.51 | 678,175 | -0.46(-2.56%) |
Oct 08, 2007 | 17.92 | 18.05 | 17.72 | 17.97 | 473,914 | -0.02(-0.11%) |
Oct 05, 2007 | 18.40 | 18.40 | 17.85 | 17.99 | 592,167 | -0.24(-1.32%) |
Oct 04, 2007 | 18.03 | 18.30 | 17.86 | 18.23 | 717,527 | +0.38(+2.13%) |
Oct 03, 2007 | 18.24 | 18.69 | 17.77 | 17.85 | 463,566 | -0.56(-3.04%) |
Oct 02, 2007 | 18.46 | 18.86 | 18.13 | 18.41 | 574,087 | -0.06(-0.32%) |
Oct 01, 2007 | 18.04 | 18.89 | 18.02 | 18.47 | 711,089 | +0.67(+3.76%) |
Sep 28, 2007 | 17.95 | 18.50 | 17.66 | 17.80 | 519,468 | -0.16(-0.89%) |
Sep 27, 2007 | 18.54 | 18.57 | 17.94 | 17.96 | 393,593 | -0.53(-2.87%) |
Sep 26, 2007 | 18.89 | 19.03 | 18.41 | 18.49 | 315,581 | -0.24(-1.28%) |
Sep 25, 2007 | 18.47 | 19.10 | 18.22 | 18.73 | 331,033 | +0.09(+0.48%) |
Sep 24, 2007 | 18.96 | 19.01 | 18.34 | 18.64 | 359,430 | -0.25(-1.32%) |
Sep 21, 2007 | 18.78 | 19.01 | 18.26 | 18.89 | 873,115 | +0.28(+1.50%) |
Sep 20, 2007 | 19.00 | 19.10 | 18.45 | 18.61 | 370,485 | -0.43(-2.26%) |
Sep 19, 2007 | 18.90 | 19.34 | 18.84 | 19.04 | 697,897 | +0.32(+1.71%) |
Sep 18, 2007 | 18.74 | 18.97 | 18.14 | 18.72 | 1,062,528 | +0.08(+0.43%) |
Sep 17, 2007 | 20.16 | 20.18 | 18.60 | 18.64 | 1,211,898 | -1.50(-7.45%) |
Sep 14, 2007 | 19.78 | 20.40 | 19.66 | 20.14 | 504,031 | +0.24(+1.21%) |
Sep 13, 2007 | 20.30 | 20.37 | 19.83 | 19.90 | 560,639 | -0.26(-1.29%) |
Sep 12, 2007 | 20.53 | 20.74 | 20.13 | 20.16 | 649,400 | -0.44(-2.14%) |
Sep 11, 2007 | 20.83 | 21.10 | 20.45 | 20.60 | 976,052 | -0.07(-0.34%) |
Sep 10, 2007 | 21.30 | 21.58 | 20.17 | 20.67 | 626,526 | -0.58(-2.73%) |
Sep 07, 2007 | 20.99 | 21.50 | 20.30 | 21.25 | 969,875 | -0.02(-0.09%) |
Sep 06, 2007 | 20.80 | 21.78 | 20.67 | 21.27 | 1,192,032 | +0.58(+2.80%) |
Sep 05, 2007 | 20.25 | 21.38 | 20.10 | 20.69 | 1,161,865 | +0.29(+1.42%) |