Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.12 | 21.28 | 20.79 | 21.02 | 865,916 | +0.21(+1.01%) |
Nov 29, 2007 | 20.59 | 21.02 | 20.47 | 20.81 | 729,868 | +0.19(+0.93%) |
Nov 28, 2007 | 19.63 | 20.78 | 19.50 | 20.62 | 1,020,199 | +1.28(+6.61%) |
Nov 27, 2007 | 18.78 | 19.76 | 18.78 | 19.34 | 814,711 | +0.58(+3.11%) |
Nov 26, 2007 | 19.05 | 19.26 | 18.52 | 18.76 | 1,244,240 | -0.32(-1.66%) |
Nov 23, 2007 | 18.97 | 19.28 | 18.92 | 19.08 | 173,230 | +0.27(+1.42%) |
Nov 21, 2007 | 18.98 | 19.28 | 18.72 | 18.81 | 624,675 | -0.55(-2.85%) |
Nov 20, 2007 | 19.70 | 19.85 | 18.88 | 19.36 | 865,560 | -0.30(-1.55%) |
Nov 19, 2007 | 20.16 | 20.22 | 19.63 | 19.66 | 1,055,426 | -0.58(-2.88%) |
Nov 16, 2007 | 19.97 | 20.38 | 19.73 | 20.25 | 625,546 | +0.33(+1.65%) |
Nov 15, 2007 | 20.15 | 20.22 | 19.56 | 19.92 | 1,018,859 | -0.33(-1.65%) |
Nov 14, 2007 | 20.63 | 20.68 | 20.16 | 20.25 | 1,472,205 | -0.28(-1.36%) |
Nov 13, 2007 | 19.57 | 20.75 | 19.29 | 20.53 | 1,457,696 | +1.12(+5.75%) |
Nov 12, 2007 | 18.92 | 19.66 | 18.92 | 19.42 | 1,128,893 | +0.43(+2.25%) |
Nov 09, 2007 | 19.23 | 19.47 | 18.83 | 18.99 | 715,099 | -0.55(-2.83%) |
Nov 08, 2007 | 20.35 | 20.47 | 18.61 | 19.54 | 1,331,868 | -0.86(-4.23%) |
Nov 07, 2007 | 20.63 | 21.12 | 20.38 | 20.40 | 807,536 | -0.58(-2.78%) |
Nov 06, 2007 | 20.71 | 20.99 | 20.37 | 20.99 | 865,792 | +0.35(+1.68%) |
Nov 05, 2007 | 20.93 | 21.04 | 20.32 | 20.64 | 908,995 | -0.55(-2.58%) |
Nov 02, 2007 | 21.22 | 21.35 | 20.85 | 21.18 | 674,269 | +0.19(+0.92%) |
Nov 01, 2007 | 21.48 | 21.64 | 20.95 | 20.99 | 1,002,788 | -0.93(-4.24%) |
Oct 31, 2007 | 21.62 | 22.08 | 21.56 | 21.92 | 930,111 | +0.34(+1.55%) |
Oct 30, 2007 | 21.70 | 21.92 | 21.51 | 21.59 | 887,504 | -0.16(-0.71%) |
Oct 29, 2007 | 21.12 | 21.96 | 21.07 | 21.74 | 1,492,257 | +0.87(+4.16%) |
Oct 26, 2007 | 21.71 | 22.26 | 20.55 | 20.87 | 2,906,752 | +1.34(+6.86%) |
Oct 25, 2007 | 19.40 | 20.05 | 19.20 | 19.53 | 1,431,965 | +0.12(+0.61%) |
Oct 24, 2007 | 19.45 | 19.74 | 18.96 | 19.42 | 837,032 | -0.10(-0.51%) |
Oct 23, 2007 | 19.09 | 19.83 | 18.93 | 19.52 | 1,624,156 | +0.78(+4.14%) |
Oct 22, 2007 | 18.77 | 19.47 | 18.45 | 18.74 | 1,220,928 | +0.06(+0.33%) |
Oct 19, 2007 | 20.07 | 20.09 | 18.64 | 18.68 | 1,433,367 | -1.30(-6.52%) |
Oct 18, 2007 | 19.89 | 20.10 | 19.80 | 19.98 | 761,084 | +0.17(+0.88%) |
Oct 17, 2007 | 19.66 | 20.29 | 19.49 | 19.81 | 1,262,700 | +0.42(+2.18%) |
Oct 16, 2007 | 20.07 | 20.24 | 19.38 | 19.39 | 845,481 | -0.71(-3.55%) |
Oct 15, 2007 | 20.51 | 20.53 | 20.06 | 20.10 | 948,491 | -0.30(-1.46%) |
Oct 12, 2007 | 20.00 | 20.47 | 20.00 | 20.40 | 892,657 | +0.38(+1.92%) |
Oct 11, 2007 | 20.75 | 20.80 | 19.70 | 20.01 | 1,547,445 | -0.55(-2.68%) |
Oct 10, 2007 | 19.62 | 20.91 | 19.62 | 20.56 | 1,326,318 | +0.86(+4.34%) |
Oct 09, 2007 | 19.97 | 19.97 | 19.50 | 19.71 | 1,426,109 | -0.10(-0.50%) |
Oct 08, 2007 | 19.76 | 20.01 | 19.57 | 19.81 | 968,887 | +0.04(+0.22%) |
Oct 05, 2007 | 18.96 | 19.84 | 18.96 | 19.76 | 1,320,442 | +1.03(+5.50%) |
Oct 04, 2007 | 19.04 | 19.09 | 18.63 | 18.73 | 642,514 | -0.20(-1.08%) |
Oct 03, 2007 | 18.66 | 19.13 | 18.53 | 18.94 | 1,054,049 | +0.24(+1.29%) |
Oct 02, 2007 | 19.04 | 19.06 | 18.42 | 18.70 | 816,365 | -0.42(-2.17%) |
Oct 01, 2007 | 18.88 | 19.31 | 18.88 | 19.11 | 532,933 | +0.24(+1.28%) |
Sep 28, 2007 | 19.55 | 19.78 | 18.64 | 18.87 | 775,966 | -0.63(-3.21%) |
Sep 27, 2007 | 18.80 | 19.68 | 18.77 | 19.50 | 1,310,278 | +0.82(+4.42%) |
Sep 26, 2007 | 18.06 | 18.70 | 17.99 | 18.67 | 1,115,384 | +0.79(+4.41%) |
Sep 25, 2007 | 17.40 | 18.08 | 17.33 | 17.88 | 898,158 | +0.31(+1.77%) |
Sep 24, 2007 | 17.78 | 18.03 | 17.44 | 17.57 | 795,376 | -0.14(-0.77%) |
Sep 21, 2007 | 17.70 | 17.89 | 17.50 | 17.71 | 945,380 | +0.17(+0.99%) |
Sep 20, 2007 | 17.53 | 17.71 | 17.38 | 17.54 | 542,562 | -0.04(-0.25%) |
Sep 19, 2007 | 17.56 | 17.86 | 17.46 | 17.58 | 555,559 | +0.14(+0.78%) |
Sep 18, 2007 | 17.39 | 18.03 | 17.26 | 17.44 | 1,118,824 | +0.19(+1.08%) |
Sep 17, 2007 | 17.77 | 17.77 | 17.18 | 17.26 | 981,076 | -0.51(-2.86%) |
Sep 14, 2007 | 17.80 | 17.80 | 17.28 | 17.77 | 1,175,235 | -0.07(-0.38%) |
Sep 13, 2007 | 17.26 | 17.90 | 16.97 | 17.84 | 1,251,745 | +0.83(+4.89%) |
Sep 12, 2007 | 17.22 | 17.44 | 16.99 | 17.00 | 674,459 | -0.16(-0.94%) |
Sep 11, 2007 | 16.88 | 17.25 | 16.74 | 17.16 | 922,057 | +0.51(+3.05%) |
Sep 10, 2007 | 16.28 | 16.99 | 16.28 | 16.66 | 789,072 | +0.48(+2.99%) |
Sep 07, 2007 | 16.53 | 16.79 | 16.04 | 16.17 | 1,420,986 | -0.69(-4.08%) |
Sep 06, 2007 | 17.37 | 17.42 | 16.79 | 16.86 | 1,034,908 | -0.50(-2.86%) |
Sep 05, 2007 | 17.43 | 17.62 | 17.20 | 17.36 | 934,215 | -0.04(-0.21%) |