Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.39 | 17.55 | 17.20 | 17.22 | 5,064,932 | -0.02(-0.13%) |
Nov 29, 2007 | 17.17 | 17.32 | 17.02 | 17.24 | 2,599,074 | -0.16(-0.95%) |
Nov 28, 2007 | 17.44 | 17.79 | 17.31 | 17.41 | 2,210,733 | +0.07(+0.39%) |
Nov 27, 2007 | 17.57 | 17.66 | 16.99 | 17.34 | 4,178,137 | -0.15(-0.85%) |
Nov 26, 2007 | 17.85 | 17.86 | 17.48 | 17.49 | 2,430,156 | -0.34(-1.89%) |
Nov 23, 2007 | 17.45 | 17.89 | 17.45 | 17.82 | 806,125 | +0.55(+3.16%) |
Nov 21, 2007 | 16.93 | 17.52 | 16.84 | 17.28 | 2,021,934 | +0.19(+1.14%) |
Nov 20, 2007 | 17.47 | 17.47 | 16.86 | 17.08 | 2,112,183 | -0.19(-1.13%) |
Nov 19, 2007 | 17.56 | 17.64 | 17.14 | 17.28 | 2,099,052 | -0.51(-2.86%) |
Nov 16, 2007 | 18.03 | 18.12 | 17.66 | 17.79 | 2,356,006 | -0.22(-1.25%) |
Nov 15, 2007 | 18.29 | 18.47 | 17.85 | 18.01 | 1,923,893 | -0.33(-1.79%) |
Nov 14, 2007 | 18.84 | 19.04 | 18.32 | 18.34 | 1,993,444 | -0.37(-1.96%) |
Nov 13, 2007 | 18.47 | 19.04 | 18.36 | 18.71 | 1,984,666 | +0.33(+1.79%) |
Nov 12, 2007 | 18.30 | 18.68 | 18.30 | 18.38 | 2,472,775 | +0.02(+0.12%) |
Nov 09, 2007 | 18.19 | 18.54 | 18.01 | 18.35 | 1,922,555 | -0.06(-0.32%) |
Nov 08, 2007 | 18.50 | 18.53 | 18.19 | 18.41 | 2,745,934 | -0.07(-0.40%) |
Nov 07, 2007 | 18.69 | 18.75 | 18.42 | 18.49 | 3,189,751 | -0.24(-1.28%) |
Nov 06, 2007 | 18.34 | 18.74 | 18.22 | 18.73 | 4,643,880 | +0.34(+1.87%) |
Nov 05, 2007 | 18.12 | 18.51 | 18.05 | 18.38 | 2,452,024 | -0.04(-0.24%) |
Nov 02, 2007 | 18.53 | 18.53 | 18.12 | 18.43 | 2,970,772 | -0.07(-0.36%) |
Nov 01, 2007 | 18.77 | 18.79 | 18.30 | 18.50 | 2,020,997 | -0.49(-2.56%) |
Oct 31, 2007 | 18.93 | 19.18 | 18.77 | 18.98 | 1,443,053 | +0.07(+0.40%) |
Oct 30, 2007 | 18.75 | 19.08 | 18.56 | 18.91 | 1,493,745 | +0.07(+0.36%) |
Oct 29, 2007 | 19.30 | 19.36 | 18.69 | 18.84 | 1,682,604 | -0.46(-2.40%) |
Oct 26, 2007 | 19.90 | 19.93 | 19.29 | 19.30 | 1,653,312 | -0.39(-1.97%) |
Oct 25, 2007 | 20.10 | 20.10 | 19.09 | 19.69 | 2,893,864 | -0.52(-2.55%) |
Oct 24, 2007 | 20.38 | 20.39 | 19.68 | 20.21 | 2,778,837 | -0.20(-0.99%) |
Oct 23, 2007 | 20.93 | 21.17 | 19.95 | 20.41 | 4,815,350 | -0.72(-3.40%) |
Oct 22, 2007 | 20.26 | 21.13 | 20.07 | 21.13 | 2,287,565 | +0.74(+3.63%) |
Oct 19, 2007 | 20.22 | 20.75 | 20.22 | 20.39 | 3,014,777 | +0.46(+2.33%) |
Oct 18, 2007 | 19.96 | 20.08 | 19.61 | 19.92 | 1,113,354 | -0.19(-0.93%) |
Oct 17, 2007 | 19.99 | 20.31 | 19.98 | 20.11 | 1,209,522 | +0.22(+1.13%) |
Oct 16, 2007 | 19.66 | 20.03 | 19.53 | 19.89 | 1,704,539 | +0.23(+1.18%) |
Oct 15, 2007 | 19.84 | 19.84 | 19.49 | 19.66 | 1,063,999 | -0.22(-1.09%) |
Oct 12, 2007 | 20.02 | 20.22 | 19.80 | 19.87 | 1,297,263 | -0.09(-0.45%) |
Oct 11, 2007 | 20.29 | 20.29 | 19.70 | 19.96 | 1,399,851 | -0.45(-2.20%) |
Oct 10, 2007 | 20.52 | 20.58 | 20.22 | 20.41 | 1,118,303 | -0.17(-0.84%) |
Oct 09, 2007 | 21.01 | 21.08 | 20.40 | 20.58 | 1,212,330 | -0.28(-1.33%) |
Oct 08, 2007 | 21.20 | 21.24 | 20.75 | 20.86 | 1,108,004 | -0.30(-1.41%) |
Oct 05, 2007 | 20.75 | 21.19 | 20.64 | 21.16 | 1,050,223 | +0.60(+2.91%) |
Oct 04, 2007 | 20.96 | 21.03 | 20.52 | 20.56 | 1,355,445 | -0.40(-1.93%) |
Oct 03, 2007 | 20.88 | 21.00 | 20.58 | 20.96 | 1,448,136 | -0.07(-0.32%) |
Oct 02, 2007 | 20.83 | 21.08 | 20.67 | 21.03 | 759,310 | +0.17(+0.82%) |
Oct 01, 2007 | 20.43 | 21.03 | 20.29 | 20.86 | 1,451,747 | +0.34(+1.68%) |
Sep 28, 2007 | 20.70 | 20.70 | 20.31 | 20.52 | 1,764,992 | -0.14(-0.69%) |
Sep 27, 2007 | 20.56 | 20.82 | 20.06 | 20.66 | 2,581,553 | -0.35(-1.67%) |
Sep 26, 2007 | 20.57 | 21.14 | 20.49 | 21.01 | 1,488,930 | +0.52(+2.52%) |
Sep 25, 2007 | 20.94 | 21.08 | 20.48 | 20.49 | 1,547,246 | -0.62(-2.94%) |
Sep 24, 2007 | 21.51 | 21.59 | 21.04 | 21.11 | 1,092,890 | -0.42(-1.94%) |
Sep 21, 2007 | 21.61 | 21.86 | 21.46 | 21.53 | 1,986,221 | +0.16(+0.73%) |
Sep 20, 2007 | 21.23 | 21.53 | 21.17 | 21.38 | 1,304,753 | +0.05(+0.25%) |
Sep 19, 2007 | 20.99 | 21.43 | 20.79 | 21.32 | 1,676,317 | +0.41(+1.97%) |
Sep 18, 2007 | 20.49 | 21.23 | 20.37 | 20.91 | 3,798,431 | +0.52(+2.57%) |
Sep 17, 2007 | 20.63 | 20.81 | 20.37 | 20.39 | 1,341,535 | -0.33(-1.59%) |
Sep 14, 2007 | 20.58 | 20.75 | 20.34 | 20.72 | 1,303,951 | +0.14(+0.69%) |
Sep 13, 2007 | 20.67 | 20.81 | 20.29 | 20.58 | 1,523,572 | +0.04(+0.18%) |
Sep 12, 2007 | 21.23 | 21.24 | 20.54 | 20.54 | 2,036,245 | -0.79(-3.72%) |
Sep 11, 2007 | 21.44 | 21.69 | 21.15 | 21.33 | 1,495,217 | -0.11(-0.52%) |
Sep 10, 2007 | 21.53 | 21.71 | 21.26 | 21.44 | 1,217,146 | -0.03(-0.14%) |
Sep 07, 2007 | 21.79 | 21.88 | 21.32 | 21.47 | 1,396,106 | -0.46(-2.08%) |
Sep 06, 2007 | 21.78 | 22.04 | 21.67 | 21.93 | 1,420,048 | +0.15(+0.69%) |
Sep 05, 2007 | 21.76 | 21.96 | 21.61 | 21.78 | 2,861,095 | -0.28(-1.25%) |