Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.70 | 18.84 | 18.65 | 18.84 | 166,553 | +0.33(+1.77%) |
Nov 29, 2007 | 18.23 | 18.51 | 18.23 | 18.51 | 22,300 | +0.29(+1.61%) |
Nov 28, 2007 | 18.25 | 18.45 | 18.18 | 18.22 | 13,705 | +0.22(+1.24%) |
Nov 27, 2007 | 17.90 | 18.02 | 17.86 | 17.99 | 42,045 | +0.09(+0.53%) |
Nov 26, 2007 | 18.29 | 18.37 | 17.90 | 17.90 | 18,351 | -0.25(-1.40%) |
Nov 23, 2007 | 18.04 | 18.23 | 17.97 | 18.15 | 17,189 | +0.25(+1.37%) |
Nov 21, 2007 | 17.86 | 17.95 | 17.78 | 17.91 | 37,399 | -0.06(-0.36%) |
Nov 20, 2007 | 18.16 | 18.20 | 17.93 | 17.97 | 49,478 | -0.26(-1.40%) |
Nov 19, 2007 | 18.67 | 18.67 | 18.18 | 18.23 | 66,621 | -0.37(-1.98%) |
Nov 16, 2007 | 18.86 | 18.86 | 18.54 | 18.60 | 95,458 | -0.13(-0.71%) |
Nov 15, 2007 | 18.60 | 19.04 | 18.60 | 18.73 | 49,710 | -0.34(-1.81%) |
Nov 14, 2007 | 19.16 | 19.20 | 19.08 | 19.08 | 27,642 | +0.12(+0.66%) |
Nov 13, 2007 | 18.78 | 18.98 | 18.73 | 18.95 | 35,076 | +0.39(+2.09%) |
Nov 12, 2007 | 18.93 | 18.93 | 18.56 | 18.56 | 36,200 | -0.40(-2.13%) |
Nov 09, 2007 | 18.97 | 19.03 | 18.73 | 18.97 | 48,781 | -0.15(-0.79%) |
Nov 08, 2007 | 19.38 | 19.38 | 18.93 | 19.12 | 49,478 | -0.12(-0.63%) |
Nov 07, 2007 | 20.56 | 20.56 | 19.24 | 19.24 | 68,091 | -0.51(-2.59%) |
Nov 06, 2007 | 19.75 | 19.85 | 19.74 | 19.75 | 26,249 | +0.00(+0.02%) |
Nov 05, 2007 | 19.85 | 19.87 | 19.70 | 19.75 | 27,410 | -0.25(-1.27%) |
Nov 02, 2007 | 20.13 | 20.13 | 19.87 | 20.00 | 11,382 | -0.09(-0.47%) |
Nov 01, 2007 | 20.39 | 20.39 | 20.10 | 20.10 | 22,996 | -0.46(-2.26%) |
Oct 31, 2007 | 20.47 | 20.61 | 20.40 | 20.56 | 109,177 | +0.13(+0.65%) |
Oct 30, 2007 | 20.44 | 20.47 | 20.42 | 20.43 | 17,886 | -0.08(-0.38%) |
Oct 29, 2007 | 20.52 | 20.52 | 20.44 | 20.50 | 15,563 | +0.04(+0.19%) |
Oct 26, 2007 | 20.33 | 20.47 | 20.33 | 20.47 | 27,875 | +0.27(+1.34%) |
Oct 25, 2007 | 20.27 | 20.27 | 20.15 | 20.19 | 19,048 | -0.09(-0.45%) |
Oct 24, 2007 | 20.31 | 20.34 | 20.15 | 20.28 | 79,444 | +0.01(+0.04%) |
Oct 23, 2007 | 20.38 | 20.38 | 20.28 | 20.28 | 10,685 | +0.06(+0.30%) |
Oct 22, 2007 | 20.24 | 20.28 | 20.18 | 20.22 | 55,285 | -0.11(-0.53%) |
Oct 19, 2007 | 20.47 | 20.47 | 20.28 | 20.32 | 49,246 | -0.15(-0.74%) |
Oct 18, 2007 | 20.44 | 20.49 | 20.42 | 20.47 | 20,441 | +0.01(+0.06%) |
Oct 17, 2007 | 20.66 | 20.66 | 20.46 | 20.46 | 29,965 | -0.10(-0.48%) |
Oct 16, 2007 | 20.58 | 20.58 | 20.53 | 20.56 | 11,150 | -0.08(-0.40%) |
Oct 15, 2007 | 20.74 | 20.74 | 20.64 | 20.64 | 8,130 | -0.07(-0.35%) |
Oct 12, 2007 | 20.69 | 20.72 | 20.69 | 20.72 | 17,654 | +0.10(+0.50%) |
Oct 11, 2007 | 20.69 | 20.69 | 20.34 | 20.61 | 24,390 | +0.07(+0.36%) |
Oct 10, 2007 | 20.41 | 20.70 | 20.41 | 20.54 | 10,220 | +0.13(+0.65%) |
Oct 09, 2007 | 20.42 | 20.45 | 20.30 | 20.41 | 4,645 | -0.03(-0.15%) |
Oct 08, 2007 | 20.41 | 20.56 | 20.38 | 20.44 | 4,413 | -0.03(-0.17%) |
Oct 05, 2007 | 20.51 | 21.21 | 20.40 | 20.47 | 104,764 | +0.09(+0.42%) |
Oct 04, 2007 | 20.48 | 20.50 | 20.21 | 20.38 | 14,866 | -0.08(-0.38%) |
Oct 03, 2007 | 20.43 | 20.48 | 20.26 | 20.46 | 13,472 | +0.25(+1.23%) |
Oct 02, 2007 | 20.23 | 20.45 | 20.15 | 20.21 | 10,685 | -0.06(-0.28%) |
Oct 01, 2007 | 20.34 | 20.43 | 20.15 | 20.27 | 15,795 | -0.01(-0.06%) |
Sep 28, 2007 | 20.41 | 20.42 | 20.28 | 20.28 | 8,130 | -0.09(-0.42%) |
Sep 27, 2007 | 20.32 | 20.56 | 20.03 | 20.37 | 71,546 | -0.10(-0.48%) |
Sep 26, 2007 | 20.42 | 20.70 | 20.00 | 20.47 | 38,560 | +0.21(+1.04%) |
Sep 25, 2007 | 20.22 | 20.32 | 20.22 | 20.25 | 125,438 | -0.16(-0.76%) |
Sep 24, 2007 | 20.38 | 20.41 | 20.38 | 20.41 | 8,594 | +0.06(+0.28%) |
Sep 21, 2007 | 20.23 | 20.36 | 20.23 | 20.35 | 22,996 | +0.05(+0.25%) |
Sep 20, 2007 | 20.45 | 20.45 | 20.21 | 20.30 | 219,284 | -0.16(-0.80%) |
Sep 19, 2007 | 20.56 | 20.56 | 20.47 | 20.47 | 53,427 | -0.03(-0.17%) |
Sep 18, 2007 | 20.45 | 20.50 | 20.41 | 20.50 | 7,897 | +0.20(+0.98%) |
Sep 17, 2007 | 20.24 | 20.30 | 20.24 | 20.30 | 43,903 | +0.03(+0.17%) |
Sep 14, 2007 | 20.18 | 20.27 | 20.18 | 20.27 | 13,705 | +0.10(+0.51%) |
Sep 13, 2007 | 19.97 | 20.18 | 19.97 | 20.16 | 23,926 | +0.12(+0.58%) |
Sep 12, 2007 | 20.04 | 20.13 | 20.00 | 20.05 | 203,953 | -0.06(-0.32%) |
Sep 11, 2007 | 20.16 | 20.16 | 20.11 | 20.11 | 6,039 | -0.06(-0.28%) |
Sep 10, 2007 | 20.19 | 20.19 | 20.13 | 20.17 | 27,410 | -0.01(-0.06%) |
Sep 07, 2007 | 20.20 | 20.20 | 20.15 | 20.18 | 5,807 | -0.05(-0.23%) |
Sep 06, 2007 | 20.24 | 20.24 | 20.19 | 20.23 | 11,614 | +0.00(+0.00%) |
Sep 05, 2007 | 20.32 | 20.32 | 20.19 | 20.23 | 13,937 | -0.09(-0.47%) |