Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.42 | 21.46 | 21.19 | 21.29 | 182,527 | +0.12(+0.56%) |
Nov 29, 2007 | 21.39 | 22.34 | 21.07 | 21.17 | 139,319 | -0.09(-0.41%) |
Nov 28, 2007 | 20.86 | 21.33 | 20.86 | 21.26 | 69,404 | +0.30(+1.43%) |
Nov 27, 2007 | 20.97 | 20.97 | 20.73 | 20.96 | 202,829 | +0.36(+1.74%) |
Nov 26, 2007 | 20.97 | 20.97 | 20.56 | 20.60 | 29,428 | -0.28(-1.35%) |
Nov 23, 2007 | 20.73 | 20.92 | 20.73 | 20.89 | 57,837 | +0.31(+1.51%) |
Nov 21, 2007 | 20.59 | 20.66 | 20.49 | 20.57 | 36,233 | -0.36(-1.71%) |
Nov 20, 2007 | 21.00 | 21.09 | 20.76 | 20.93 | 55,625 | +0.10(+0.48%) |
Nov 19, 2007 | 21.05 | 21.06 | 20.76 | 20.83 | 75,188 | -0.62(-2.88%) |
Nov 16, 2007 | 21.39 | 21.46 | 21.30 | 21.45 | 22,114 | +0.11(+0.50%) |
Nov 15, 2007 | 21.57 | 21.60 | 21.25 | 21.35 | 128,942 | -0.55(-2.52%) |
Nov 14, 2007 | 22.02 | 22.09 | 21.86 | 21.90 | 107,679 | -0.01(-0.03%) |
Nov 13, 2007 | 21.65 | 21.92 | 21.61 | 21.90 | 49,331 | +0.52(+2.42%) |
Nov 12, 2007 | 21.92 | 22.23 | 21.39 | 21.39 | 90,668 | -0.53(-2.44%) |
Nov 09, 2007 | 21.93 | 22.11 | 21.90 | 21.92 | 31,470 | -0.40(-1.79%) |
Nov 08, 2007 | 22.31 | 22.41 | 22.07 | 22.32 | 94,240 | +0.07(+0.32%) |
Nov 07, 2007 | 22.62 | 22.62 | 22.25 | 22.25 | 45,759 | -0.56(-2.45%) |
Nov 06, 2007 | 22.67 | 22.81 | 22.59 | 22.81 | 23,645 | +0.35(+1.57%) |
Nov 05, 2007 | 22.43 | 22.50 | 22.30 | 22.46 | 32,831 | -0.37(-1.62%) |
Nov 02, 2007 | 22.74 | 22.83 | 22.60 | 22.83 | 25,686 | +0.18(+0.80%) |
Nov 01, 2007 | 22.75 | 22.86 | 22.64 | 22.64 | 99,513 | -0.51(-2.21%) |
Oct 31, 2007 | 22.90 | 23.16 | 22.90 | 23.16 | 61,579 | +0.51(+2.26%) |
Oct 30, 2007 | 22.66 | 22.70 | 22.61 | 22.64 | 68,724 | -0.08(-0.36%) |
Oct 29, 2007 | 22.65 | 23.44 | 22.60 | 22.73 | 17,351 | +0.13(+0.57%) |
Oct 26, 2007 | 22.46 | 22.60 | 22.46 | 22.60 | 59,538 | +0.38(+1.69%) |
Oct 25, 2007 | 22.23 | 22.29 | 22.16 | 22.22 | 23,985 | -0.01(-0.05%) |
Oct 24, 2007 | 22.10 | 22.25 | 21.94 | 22.23 | 51,883 | +0.02(+0.08%) |
Oct 23, 2007 | 22.14 | 22.22 | 22.05 | 22.22 | 48,991 | +0.38(+1.72%) |
Oct 22, 2007 | 21.70 | 21.84 | 21.67 | 21.84 | 67,363 | -0.11(-0.48%) |
Oct 19, 2007 | 22.24 | 22.24 | 21.92 | 21.94 | 279,999 | -0.42(-1.89%) |
Oct 18, 2007 | 22.29 | 22.37 | 22.22 | 22.37 | 24,835 | +0.15(+0.69%) |
Oct 17, 2007 | 22.28 | 22.28 | 22.08 | 22.22 | 72,466 | +0.18(+0.80%) |
Oct 16, 2007 | 22.10 | 22.13 | 22.02 | 22.04 | 167,897 | -0.23(-1.03%) |
Oct 15, 2007 | 22.43 | 22.44 | 22.22 | 22.27 | 75,358 | -0.09(-0.42%) |
Oct 12, 2007 | 22.34 | 22.40 | 22.31 | 22.36 | 62,940 | +0.05(+0.21%) |
Oct 11, 2007 | 22.46 | 22.56 | 22.23 | 22.32 | 40,996 | +0.08(+0.37%) |
Oct 10, 2007 | 22.19 | 23.44 | 22.12 | 22.23 | 103,256 | -0.20(-0.89%) |
Oct 09, 2007 | 22.24 | 22.49 | 22.22 | 22.43 | 83,863 | +0.17(+0.77%) |
Oct 08, 2007 | 22.27 | 22.30 | 22.17 | 22.26 | 60,388 | -0.04(-0.18%) |
Oct 05, 2007 | 22.13 | 22.35 | 22.13 | 22.30 | 40,145 | +0.27(+1.23%) |
Oct 04, 2007 | 21.96 | 22.04 | 21.90 | 22.03 | 58,857 | +0.11(+0.48%) |
Oct 03, 2007 | 22.01 | 22.04 | 21.93 | 21.93 | 49,161 | -0.10(-0.45%) |
Oct 02, 2007 | 22.00 | 22.04 | 21.93 | 22.03 | 58,517 | +0.06(+0.27%) |
Oct 01, 2007 | 21.77 | 22.04 | 21.77 | 21.97 | 51,032 | +0.25(+1.16%) |
Sep 28, 2007 | 21.66 | 21.76 | 21.60 | 21.72 | 73,317 | +0.02(+0.11%) |
Sep 27, 2007 | 21.63 | 21.69 | 21.58 | 21.69 | 43,547 | +0.21(+0.99%) |
Sep 26, 2007 | 21.43 | 21.51 | 21.39 | 21.48 | 353,487 | +0.22(+1.05%) |
Sep 25, 2007 | 21.14 | 21.26 | 21.13 | 21.26 | 38,274 | -0.11(-0.50%) |
Sep 24, 2007 | 21.43 | 21.43 | 21.34 | 21.36 | 60,558 | +0.05(+0.25%) |
Sep 21, 2007 | 21.31 | 21.38 | 21.27 | 21.31 | 52,563 | +0.18(+0.83%) |
Sep 20, 2007 | 21.18 | 21.26 | 21.13 | 21.13 | 13,778 | +0.00(+0.00%) |
Sep 19, 2007 | 21.17 | 21.34 | 21.06 | 21.13 | 58,517 | +0.04(+0.20%) |
Sep 18, 2007 | 20.51 | 21.09 | 20.51 | 21.09 | 57,326 | +0.52(+2.54%) |
Sep 17, 2007 | 20.68 | 20.69 | 20.53 | 20.57 | 100,534 | -0.29(-1.38%) |
Sep 14, 2007 | 20.82 | 20.86 | 20.76 | 20.86 | 42,016 | -0.07(-0.34%) |
Sep 13, 2007 | 20.89 | 20.99 | 20.89 | 20.93 | 68,043 | +0.00(+0.00%) |
Sep 12, 2007 | 20.83 | 21.00 | 20.82 | 20.93 | 108,529 | -0.09(-0.42%) |
Sep 11, 2007 | 20.83 | 21.19 | 20.83 | 21.02 | 153,268 | +0.33(+1.59%) |
Sep 10, 2007 | 20.77 | 20.79 | 20.55 | 20.69 | 102,745 | -0.15(-0.71%) |
Sep 07, 2007 | 20.78 | 20.87 | 20.73 | 20.83 | 91,518 | -0.15(-0.73%) |
Sep 06, 2007 | 20.87 | 21.00 | 20.78 | 20.99 | 184,908 | +0.08(+0.39%) |
Sep 05, 2007 | 21.40 | 21.40 | 20.83 | 20.90 | 262,478 | -0.32(-1.52%) |