Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.44 | 18.61 | 18.22 | 18.36 | 3,803,871 | +0.21(+1.14%) |
Nov 29, 2007 | 18.25 | 18.39 | 17.97 | 18.16 | 1,341,337 | -0.13(-0.73%) |
Nov 28, 2007 | 17.88 | 18.33 | 17.82 | 18.29 | 1,992,957 | +0.51(+2.87%) |
Nov 27, 2007 | 17.64 | 17.85 | 17.44 | 17.78 | 2,368,185 | +0.19(+1.05%) |
Nov 26, 2007 | 18.29 | 18.36 | 17.60 | 17.60 | 1,794,300 | -0.74(-4.02%) |
Nov 23, 2007 | 18.11 | 18.51 | 18.10 | 18.33 | 515,526 | +0.37(+2.04%) |
Nov 21, 2007 | 18.06 | 18.13 | 17.78 | 17.97 | 2,518,811 | -0.23(-1.27%) |
Nov 20, 2007 | 18.52 | 18.93 | 17.86 | 18.20 | 2,359,102 | -0.37(-1.97%) |
Nov 19, 2007 | 18.86 | 18.86 | 18.54 | 18.57 | 1,733,350 | -0.44(-2.30%) |
Nov 16, 2007 | 18.94 | 19.13 | 18.74 | 19.00 | 2,774,198 | -0.08(-0.43%) |
Nov 15, 2007 | 18.94 | 19.17 | 18.79 | 19.09 | 1,985,673 | +0.12(+0.62%) |
Nov 14, 2007 | 19.45 | 19.56 | 18.97 | 18.97 | 1,313,664 | -0.44(-2.28%) |
Nov 13, 2007 | 18.74 | 19.41 | 18.74 | 19.41 | 1,274,646 | +0.76(+4.06%) |
Nov 12, 2007 | 18.48 | 19.02 | 18.44 | 18.65 | 2,328,177 | +0.10(+0.56%) |
Nov 09, 2007 | 18.42 | 18.74 | 18.25 | 18.55 | 2,345,455 | -0.04(-0.22%) |
Nov 08, 2007 | 18.34 | 18.60 | 18.15 | 18.59 | 2,926,810 | +0.33(+1.83%) |
Nov 07, 2007 | 18.60 | 18.61 | 18.25 | 18.26 | 2,009,807 | -0.49(-2.64%) |
Nov 06, 2007 | 18.62 | 18.81 | 18.54 | 18.75 | 1,629,510 | +0.05(+0.28%) |
Nov 05, 2007 | 18.55 | 18.91 | 18.52 | 18.70 | 1,892,010 | -0.11(-0.58%) |
Nov 02, 2007 | 19.23 | 19.29 | 18.60 | 18.81 | 2,821,457 | -0.37(-1.91%) |
Nov 01, 2007 | 19.32 | 19.70 | 19.06 | 19.17 | 2,080,276 | -0.54(-2.72%) |
Oct 31, 2007 | 19.62 | 19.88 | 19.38 | 19.71 | 1,657,077 | +0.11(+0.55%) |
Oct 30, 2007 | 19.14 | 19.68 | 19.11 | 19.60 | 1,165,933 | +0.29(+1.49%) |
Oct 29, 2007 | 19.90 | 19.97 | 19.15 | 19.31 | 2,504,217 | -0.58(-2.93%) |
Oct 26, 2007 | 20.00 | 20.30 | 19.66 | 19.89 | 1,761,518 | -0.03(-0.16%) |
Oct 25, 2007 | 20.52 | 20.61 | 19.84 | 19.93 | 2,498,622 | -0.53(-2.57%) |
Oct 24, 2007 | 20.36 | 20.47 | 20.09 | 20.45 | 1,283,116 | -0.08(-0.38%) |
Oct 23, 2007 | 20.83 | 21.29 | 20.36 | 20.53 | 1,457,707 | -0.11(-0.55%) |
Oct 22, 2007 | 20.35 | 20.85 | 20.29 | 20.64 | 1,337,542 | +0.14(+0.68%) |
Oct 19, 2007 | 21.32 | 21.37 | 20.50 | 20.50 | 1,500,027 | -0.91(-4.24%) |
Oct 18, 2007 | 21.26 | 21.58 | 20.99 | 21.41 | 1,157,197 | +0.15(+0.70%) |
Oct 17, 2007 | 22.07 | 22.08 | 21.04 | 21.26 | 2,957,735 | -0.72(-3.26%) |
Oct 16, 2007 | 22.20 | 22.26 | 21.94 | 21.98 | 723,709 | -0.25(-1.14%) |
Oct 15, 2007 | 22.22 | 22.32 | 22.05 | 22.23 | 1,208,641 | -0.03(-0.14%) |
Oct 12, 2007 | 22.91 | 22.92 | 22.24 | 22.26 | 2,223,154 | -0.56(-2.44%) |
Oct 11, 2007 | 23.02 | 23.13 | 22.63 | 22.81 | 1,137,784 | -0.12(-0.54%) |
Oct 10, 2007 | 23.13 | 23.18 | 22.79 | 22.94 | 596,361 | -0.12(-0.54%) |
Oct 09, 2007 | 23.05 | 23.08 | 22.77 | 23.06 | 986,364 | +0.13(+0.56%) |
Oct 08, 2007 | 22.96 | 23.15 | 22.76 | 22.93 | 1,726,380 | -0.15(-0.67%) |
Oct 05, 2007 | 22.46 | 23.09 | 22.40 | 23.09 | 1,964,575 | +0.68(+3.03%) |
Oct 04, 2007 | 22.40 | 22.41 | 22.00 | 22.41 | 1,011,795 | +0.10(+0.44%) |
Oct 03, 2007 | 22.04 | 22.47 | 22.04 | 22.31 | 1,119,536 | -0.02(-0.09%) |
Oct 02, 2007 | 21.74 | 22.43 | 21.74 | 22.33 | 1,855,864 | +0.58(+2.68%) |
Oct 01, 2007 | 21.33 | 21.75 | 21.26 | 21.75 | 993,741 | +0.39(+1.83%) |
Sep 28, 2007 | 21.64 | 21.72 | 21.22 | 21.36 | 1,190,544 | -0.26(-1.22%) |
Sep 27, 2007 | 21.55 | 21.84 | 21.51 | 21.62 | 1,810,050 | +0.10(+0.48%) |
Sep 26, 2007 | 21.28 | 21.54 | 21.16 | 21.52 | 843,874 | +0.30(+1.41%) |
Sep 25, 2007 | 21.48 | 21.55 | 21.15 | 21.22 | 1,071,004 | -0.41(-1.88%) |
Sep 24, 2007 | 21.33 | 21.64 | 21.30 | 21.62 | 795,536 | +0.30(+1.40%) |
Sep 21, 2007 | 21.48 | 21.48 | 21.27 | 21.33 | 1,389,956 | +0.04(+0.17%) |
Sep 20, 2007 | 21.52 | 21.57 | 21.23 | 21.29 | 1,200,682 | -0.29(-1.36%) |
Sep 19, 2007 | 21.50 | 21.64 | 21.35 | 21.58 | 1,276,197 | +0.22(+1.04%) |
Sep 18, 2007 | 20.71 | 21.36 | 20.67 | 21.36 | 1,639,023 | +0.75(+3.65%) |
Sep 17, 2007 | 20.61 | 20.81 | 20.37 | 20.61 | 712,644 | +0.00(+0.00%) |
Sep 14, 2007 | 20.18 | 20.61 | 20.15 | 20.61 | 854,939 | +0.22(+1.09%) |
Sep 13, 2007 | 20.18 | 20.46 | 20.09 | 20.39 | 1,352,684 | +0.37(+1.85%) |
Sep 12, 2007 | 20.14 | 20.23 | 19.94 | 20.02 | 1,921,479 | -0.09(-0.46%) |
Sep 11, 2007 | 19.67 | 20.12 | 19.75 | 20.11 | 926,573 | +0.44(+2.23%) |
Sep 10, 2007 | 20.70 | 20.70 | 19.43 | 19.67 | 2,319,247 | -0.63(-3.10%) |
Sep 07, 2007 | 20.62 | 21.16 | 20.20 | 20.30 | 855,716 | -0.45(-2.18%) |
Sep 06, 2007 | 20.45 | 20.79 | 20.35 | 20.75 | 1,223,395 | +0.29(+1.41%) |
Sep 05, 2007 | 20.62 | 20.68 | 20.37 | 20.47 | 1,290,563 | -0.49(-2.36%) |