Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.47 | 20.67 | 19.98 | 20.21 | 165,926 | -0.01(-0.06%) |
Nov 29, 2007 | 20.57 | 20.66 | 20.12 | 20.23 | 117,737 | -0.42(-2.05%) |
Nov 28, 2007 | 20.00 | 20.77 | 19.93 | 20.65 | 175,397 | +0.90(+4.57%) |
Nov 27, 2007 | 19.30 | 20.03 | 19.25 | 19.75 | 90,678 | +0.58(+3.03%) |
Nov 26, 2007 | 20.41 | 20.41 | 19.13 | 19.16 | 100,961 | -1.25(-6.12%) |
Nov 23, 2007 | 20.11 | 20.76 | 19.98 | 20.41 | 48,445 | +0.54(+2.70%) |
Nov 21, 2007 | 19.83 | 20.43 | 19.57 | 19.88 | 75,836 | -0.04(-0.19%) |
Nov 20, 2007 | 19.48 | 19.96 | 19.09 | 19.92 | 143,867 | +0.38(+1.94%) |
Nov 19, 2007 | 19.89 | 20.11 | 19.01 | 19.54 | 139,623 | -0.60(-2.98%) |
Nov 16, 2007 | 19.99 | 20.26 | 19.31 | 20.14 | 174,727 | +0.21(+1.05%) |
Nov 15, 2007 | 20.33 | 20.36 | 19.66 | 19.93 | 103,217 | -0.45(-2.20%) |
Nov 14, 2007 | 20.82 | 20.82 | 20.17 | 20.38 | 123,726 | -0.28(-1.37%) |
Nov 13, 2007 | 20.20 | 20.73 | 19.83 | 20.66 | 144,690 | +0.69(+3.44%) |
Nov 12, 2007 | 19.67 | 20.44 | 19.56 | 19.97 | 117,132 | +0.32(+1.64%) |
Nov 09, 2007 | 18.90 | 19.84 | 18.71 | 19.65 | 135,297 | +0.45(+2.37%) |
Nov 08, 2007 | 18.41 | 19.27 | 18.24 | 19.20 | 137,422 | +0.97(+5.30%) |
Nov 07, 2007 | 19.18 | 19.40 | 18.21 | 18.23 | 86,578 | -1.26(-6.44%) |
Nov 06, 2007 | 18.88 | 19.51 | 18.54 | 19.49 | 93,164 | +0.67(+3.55%) |
Nov 05, 2007 | 18.97 | 19.44 | 18.48 | 18.82 | 112,815 | -0.45(-2.33%) |
Nov 02, 2007 | 19.56 | 19.56 | 18.96 | 19.27 | 104,902 | +0.02(+0.10%) |
Nov 01, 2007 | 20.52 | 21.20 | 19.11 | 19.25 | 181,389 | -1.65(-7.91%) |
Oct 31, 2007 | 20.91 | 21.19 | 20.41 | 20.90 | 104,201 | +0.13(+0.61%) |
Oct 30, 2007 | 20.95 | 21.01 | 20.63 | 20.77 | 70,788 | -0.28(-1.32%) |
Oct 29, 2007 | 21.21 | 21.30 | 20.74 | 21.05 | 62,401 | -0.09(-0.42%) |
Oct 26, 2007 | 21.05 | 21.20 | 20.52 | 21.14 | 102,613 | +0.49(+2.35%) |
Oct 25, 2007 | 20.40 | 20.93 | 20.23 | 20.65 | 140,113 | +0.28(+1.36%) |
Oct 24, 2007 | 20.52 | 20.72 | 19.87 | 20.38 | 103,648 | -0.36(-1.73%) |
Oct 23, 2007 | 20.88 | 20.88 | 20.28 | 20.74 | 91,023 | +0.06(+0.31%) |
Oct 22, 2007 | 19.93 | 20.75 | 19.93 | 20.67 | 172,095 | +0.67(+3.34%) |
Oct 19, 2007 | 20.71 | 20.71 | 19.98 | 20.00 | 348,318 | -0.72(-3.47%) |
Oct 18, 2007 | 20.46 | 20.75 | 20.23 | 20.72 | 106,117 | +0.15(+0.74%) |
Oct 17, 2007 | 20.99 | 20.99 | 20.23 | 20.57 | 124,162 | -0.04(-0.21%) |
Oct 16, 2007 | 20.82 | 21.69 | 20.35 | 20.62 | 135,235 | -0.05(-0.24%) |
Oct 15, 2007 | 21.13 | 21.29 | 20.29 | 20.67 | 100,466 | -0.59(-2.79%) |
Oct 12, 2007 | 21.06 | 21.46 | 21.06 | 21.26 | 46,251 | +0.19(+0.90%) |
Oct 11, 2007 | 21.51 | 21.52 | 20.98 | 21.07 | 90,437 | -0.32(-1.50%) |
Oct 10, 2007 | 21.46 | 21.61 | 21.10 | 21.39 | 39,130 | -0.06(-0.29%) |
Oct 09, 2007 | 21.30 | 21.51 | 21.07 | 21.46 | 30,645 | +0.23(+1.07%) |
Oct 08, 2007 | 21.52 | 21.52 | 21.08 | 21.23 | 59,212 | -0.38(-1.78%) |
Oct 05, 2007 | 21.56 | 21.82 | 21.29 | 21.61 | 167,590 | +0.31(+1.45%) |
Oct 04, 2007 | 21.08 | 21.42 | 21.08 | 21.30 | 66,865 | +0.35(+1.66%) |
Oct 03, 2007 | 21.39 | 21.47 | 20.91 | 20.96 | 123,629 | -0.46(-2.15%) |
Oct 02, 2007 | 21.13 | 21.42 | 20.99 | 21.42 | 44,050 | +0.35(+1.68%) |
Oct 01, 2007 | 20.19 | 21.17 | 20.19 | 21.06 | 142,745 | +0.81(+4.02%) |
Sep 28, 2007 | 20.71 | 20.93 | 20.23 | 20.25 | 130,469 | -0.46(-2.22%) |
Sep 27, 2007 | 20.77 | 20.92 | 20.64 | 20.71 | 76,771 | -0.19(-0.91%) |
Sep 26, 2007 | 21.03 | 21.17 | 20.84 | 20.90 | 59,254 | +0.05(+0.24%) |
Sep 25, 2007 | 21.16 | 21.23 | 20.79 | 20.85 | 67,491 | -0.49(-2.28%) |
Sep 24, 2007 | 21.55 | 21.75 | 21.20 | 21.34 | 155,014 | -0.27(-1.23%) |
Sep 21, 2007 | 21.77 | 21.87 | 21.52 | 21.60 | 261,358 | -0.12(-0.55%) |
Sep 20, 2007 | 21.75 | 21.77 | 21.60 | 21.72 | 89,488 | -0.04(-0.20%) |
Sep 19, 2007 | 21.77 | 21.77 | 21.65 | 21.76 | 217,905 | +0.06(+0.26%) |
Sep 18, 2007 | 21.08 | 21.77 | 20.86 | 21.71 | 222,129 | +0.69(+3.30%) |
Sep 17, 2007 | 21.35 | 21.35 | 20.95 | 21.01 | 162,907 | -0.35(-1.65%) |
Sep 14, 2007 | 21.13 | 21.40 | 20.99 | 21.37 | 105,182 | +0.15(+0.71%) |
Sep 13, 2007 | 21.29 | 21.52 | 20.86 | 21.22 | 42,497 | +0.00(+0.00%) |
Sep 12, 2007 | 21.42 | 21.44 | 21.06 | 21.22 | 49,760 | -0.25(-1.15%) |
Sep 11, 2007 | 21.01 | 21.50 | 20.94 | 21.46 | 170,675 | +0.61(+2.94%) |
Sep 10, 2007 | 21.20 | 21.30 | 20.39 | 20.85 | 95,455 | -0.19(-0.90%) |
Sep 07, 2007 | 21.51 | 21.57 | 20.95 | 21.04 | 197,521 | -0.76(-3.50%) |
Sep 06, 2007 | 22.18 | 22.23 | 21.78 | 21.80 | 103,146 | -0.43(-1.93%) |
Sep 05, 2007 | 22.35 | 22.35 | 22.02 | 22.23 | 205,169 | -0.31(-1.37%) |