Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.79 | 17.14 | 16.78 | 16.92 | 4,483 | +0.26(+1.54%) |
Nov 29, 2007 | 16.09 | 16.66 | 15.96 | 16.66 | 17,935 | +0.92(+5.87%) |
Nov 28, 2007 | 15.49 | 16.05 | 15.49 | 15.74 | 13,998 | +0.33(+2.14%) |
Nov 27, 2007 | 15.64 | 15.75 | 15.33 | 15.41 | 11,373 | -0.27(-1.69%) |
Nov 26, 2007 | 15.71 | 16.18 | 15.67 | 15.67 | 14,141 | -0.20(-1.27%) |
Nov 23, 2007 | 15.67 | 15.94 | 15.48 | 15.87 | 15,310 | +0.28(+1.82%) |
Nov 21, 2007 | 15.36 | 15.67 | 15.36 | 15.59 | 29,090 | +0.05(+0.35%) |
Nov 20, 2007 | 15.71 | 15.86 | 15.51 | 15.54 | 42,651 | -0.22(-1.39%) |
Nov 19, 2007 | 16.49 | 16.49 | 15.69 | 15.75 | 28,119 | -0.52(-3.20%) |
Nov 16, 2007 | 16.70 | 16.82 | 16.28 | 16.28 | 20,560 | -0.52(-3.10%) |
Nov 15, 2007 | 17.01 | 17.10 | 16.73 | 16.80 | 7,108 | -0.42(-2.44%) |
Nov 14, 2007 | 17.47 | 17.56 | 17.01 | 17.22 | 27,997 | -0.24(-1.36%) |
Nov 13, 2007 | 17.56 | 17.56 | 17.20 | 17.46 | 19,029 | +0.08(+0.47%) |
Nov 12, 2007 | 17.74 | 17.90 | 17.19 | 17.37 | 31,278 | -0.37(-2.06%) |
Nov 09, 2007 | 18.04 | 18.19 | 17.52 | 17.74 | 11,155 | -0.37(-2.07%) |
Nov 08, 2007 | 18.33 | 18.37 | 18.10 | 18.11 | 17,498 | -0.21(-1.15%) |
Nov 07, 2007 | 18.18 | 18.40 | 18.11 | 18.32 | 11,483 | +0.00(+0.00%) |
Nov 06, 2007 | 18.43 | 18.51 | 18.11 | 18.32 | 11,811 | -0.01(-0.05%) |
Nov 05, 2007 | 17.85 | 19.02 | 17.85 | 18.33 | 78,852 | -0.05(-0.25%) |
Nov 02, 2007 | 18.58 | 18.91 | 18.16 | 18.38 | 20,232 | -0.14(-0.74%) |
Nov 01, 2007 | 18.97 | 19.41 | 18.29 | 18.52 | 30,731 | -1.31(-6.60%) |
Oct 31, 2007 | 19.53 | 20.03 | 19.31 | 19.82 | 34,121 | +0.30(+1.55%) |
Oct 30, 2007 | 19.45 | 19.66 | 19.30 | 19.52 | 12,576 | -0.07(-0.37%) |
Oct 29, 2007 | 19.77 | 19.82 | 19.33 | 19.60 | 11,701 | -0.19(-0.97%) |
Oct 26, 2007 | 19.88 | 20.11 | 19.23 | 19.79 | 15,201 | +0.01(+0.05%) |
Oct 25, 2007 | 19.99 | 20.06 | 19.77 | 19.78 | 8,311 | -0.19(-0.96%) |
Oct 24, 2007 | 20.12 | 20.16 | 19.78 | 19.97 | 6,015 | -0.22(-1.09%) |
Oct 23, 2007 | 20.26 | 20.26 | 19.52 | 20.19 | 10,061 | -0.01(-0.05%) |
Oct 22, 2007 | 19.56 | 20.20 | 19.38 | 20.20 | 34,559 | +0.56(+2.84%) |
Oct 19, 2007 | 20.60 | 20.73 | 19.47 | 19.64 | 29,090 | -1.08(-5.21%) |
Oct 18, 2007 | 22.03 | 22.03 | 20.62 | 20.72 | 35,980 | -1.32(-5.98%) |
Oct 17, 2007 | 21.79 | 22.08 | 21.20 | 22.04 | 25,919 | +0.37(+1.73%) |
Oct 16, 2007 | 21.89 | 22.03 | 21.22 | 21.66 | 12,248 | -0.37(-1.66%) |
Oct 15, 2007 | 22.64 | 22.73 | 21.88 | 22.03 | 27,559 | -0.57(-2.51%) |
Oct 12, 2007 | 22.29 | 22.59 | 21.64 | 22.59 | 20,560 | +0.43(+1.94%) |
Oct 11, 2007 | 22.29 | 22.40 | 21.98 | 22.16 | 15,092 | -0.20(-0.90%) |
Oct 10, 2007 | 22.50 | 22.52 | 22.08 | 22.37 | 13,451 | -0.22(-0.97%) |
Oct 09, 2007 | 22.44 | 22.72 | 22.37 | 22.59 | 11,155 | +0.11(+0.49%) |
Oct 08, 2007 | 22.43 | 22.73 | 22.37 | 22.48 | 17,826 | +0.00(+0.00%) |
Oct 05, 2007 | 22.55 | 22.72 | 22.28 | 22.48 | 17,607 | -0.02(-0.08%) |
Oct 04, 2007 | 22.33 | 22.83 | 21.84 | 22.49 | 44,729 | +0.29(+1.32%) |
Oct 03, 2007 | 22.23 | 22.83 | 22.17 | 22.20 | 26,466 | -0.22(-0.98%) |
Oct 02, 2007 | 22.50 | 22.63 | 22.03 | 22.42 | 20,669 | -0.17(-0.77%) |
Oct 01, 2007 | 22.46 | 22.84 | 22.46 | 22.59 | 11,373 | +0.12(+0.53%) |
Sep 28, 2007 | 22.17 | 22.68 | 22.17 | 22.48 | 9,405 | +0.35(+1.57%) |
Sep 27, 2007 | 22.35 | 22.47 | 22.00 | 22.13 | 25,591 | -0.22(-0.98%) |
Sep 26, 2007 | 22.36 | 22.86 | 22.21 | 22.35 | 18,810 | +0.11(+0.49%) |
Sep 25, 2007 | 22.18 | 22.27 | 22.04 | 22.24 | 4,483 | +0.03(+0.12%) |
Sep 24, 2007 | 22.44 | 22.94 | 21.68 | 22.21 | 24,388 | -0.14(-0.61%) |
Sep 21, 2007 | 22.05 | 22.70 | 21.93 | 22.35 | 52,494 | +0.37(+1.66%) |
Sep 20, 2007 | 22.30 | 22.38 | 21.69 | 21.98 | 38,496 | -0.32(-1.44%) |
Sep 19, 2007 | 21.10 | 22.62 | 20.93 | 22.30 | 29,200 | +1.23(+5.81%) |
Sep 18, 2007 | 21.12 | 21.20 | 20.21 | 21.08 | 44,511 | -0.10(-0.48%) |
Sep 17, 2007 | 21.58 | 21.58 | 20.56 | 21.18 | 22,419 | -0.49(-2.28%) |
Sep 14, 2007 | 21.45 | 21.67 | 21.41 | 21.67 | 3,062 | +0.02(+0.08%) |
Sep 13, 2007 | 22.12 | 22.12 | 21.65 | 21.65 | 6,889 | -0.45(-2.03%) |
Sep 12, 2007 | 21.95 | 22.23 | 21.95 | 22.10 | 2,624 | +0.19(+0.88%) |
Sep 11, 2007 | 21.95 | 22.45 | 21.30 | 21.91 | 13,998 | +0.10(+0.46%) |
Sep 10, 2007 | 22.93 | 22.93 | 21.58 | 21.81 | 17,826 | -1.10(-4.79%) |
Sep 07, 2007 | 23.02 | 23.02 | 22.52 | 22.91 | 7,327 | -0.23(-0.99%) |
Sep 06, 2007 | 23.04 | 23.45 | 23.04 | 23.13 | 15,857 | +0.16(+0.72%) |
Sep 05, 2007 | 23.08 | 23.22 | 22.89 | 22.97 | 12,139 | -0.21(-0.91%) |