Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.39 | 20.71 | 20.12 | 20.32 | 353,886 | +0.10(+0.51%) |
Nov 29, 2007 | 20.56 | 20.56 | 20.14 | 20.22 | 227,663 | -0.34(-1.64%) |
Nov 28, 2007 | 19.72 | 20.56 | 19.72 | 20.56 | 419,789 | +0.84(+4.25%) |
Nov 27, 2007 | 19.66 | 19.91 | 19.48 | 19.72 | 390,003 | +0.24(+1.24%) |
Nov 26, 2007 | 20.14 | 20.24 | 19.48 | 19.48 | 428,503 | -0.76(-3.74%) |
Nov 23, 2007 | 19.97 | 20.41 | 19.68 | 20.23 | 139,294 | +0.31(+1.55%) |
Nov 21, 2007 | 20.10 | 20.36 | 19.92 | 19.92 | 386,293 | -0.27(-1.35%) |
Nov 20, 2007 | 20.09 | 20.67 | 19.88 | 20.20 | 521,230 | +0.10(+0.51%) |
Nov 19, 2007 | 20.66 | 20.66 | 19.92 | 20.09 | 335,510 | -0.75(-3.59%) |
Nov 16, 2007 | 20.74 | 21.30 | 20.63 | 20.84 | 525,587 | -0.07(-0.35%) |
Nov 15, 2007 | 21.08 | 21.28 | 20.68 | 20.92 | 412,318 | -0.37(-1.76%) |
Nov 14, 2007 | 21.75 | 21.81 | 21.16 | 21.29 | 409,849 | -0.41(-1.90%) |
Nov 13, 2007 | 21.22 | 21.76 | 21.15 | 21.70 | 563,868 | +0.59(+2.82%) |
Nov 12, 2007 | 21.07 | 21.59 | 20.94 | 21.11 | 352,456 | +0.07(+0.31%) |
Nov 09, 2007 | 21.05 | 21.31 | 20.69 | 21.04 | 490,593 | -0.46(-2.12%) |
Nov 08, 2007 | 20.64 | 21.58 | 20.53 | 21.50 | 524,770 | +1.06(+5.17%) |
Nov 07, 2007 | 21.14 | 21.14 | 20.42 | 20.44 | 414,615 | -0.84(-3.93%) |
Nov 06, 2007 | 21.36 | 21.36 | 20.78 | 21.28 | 334,143 | +0.12(+0.56%) |
Nov 05, 2007 | 21.16 | 21.45 | 20.97 | 21.16 | 401,815 | -0.38(-1.77%) |
Nov 02, 2007 | 21.85 | 21.85 | 21.20 | 21.54 | 484,602 | -0.20(-0.91%) |
Nov 01, 2007 | 21.46 | 22.03 | 21.08 | 21.74 | 855,509 | -0.21(-0.97%) |
Oct 31, 2007 | 21.55 | 22.03 | 21.31 | 21.95 | 371,860 | +0.54(+2.50%) |
Oct 30, 2007 | 21.40 | 21.65 | 21.24 | 21.42 | 256,802 | -0.09(-0.41%) |
Oct 29, 2007 | 21.72 | 21.99 | 21.29 | 21.50 | 254,079 | -0.04(-0.17%) |
Oct 26, 2007 | 21.43 | 21.64 | 21.14 | 21.54 | 372,540 | +0.30(+1.42%) |
Oct 25, 2007 | 21.33 | 21.50 | 20.89 | 21.24 | 456,689 | -0.01(-0.03%) |
Oct 24, 2007 | 21.47 | 21.89 | 20.92 | 21.25 | 456,825 | -0.41(-1.90%) |
Oct 23, 2007 | 22.19 | 22.19 | 21.33 | 21.66 | 462,544 | -0.21(-0.94%) |
Oct 22, 2007 | 21.79 | 22.04 | 21.48 | 21.86 | 653,988 | +0.00(+0.00%) |
Oct 19, 2007 | 22.16 | 23.43 | 21.68 | 21.86 | 1,423,443 | -0.01(-0.07%) |
Oct 18, 2007 | 21.34 | 21.91 | 21.14 | 21.88 | 288,800 | +0.48(+2.27%) |
Oct 17, 2007 | 21.64 | 21.69 | 21.00 | 21.39 | 334,551 | -0.08(-0.38%) |
Oct 16, 2007 | 21.49 | 21.85 | 21.29 | 21.47 | 262,112 | +0.01(+0.07%) |
Oct 15, 2007 | 21.93 | 21.93 | 21.26 | 21.46 | 320,526 | -0.42(-1.91%) |
Oct 12, 2007 | 21.75 | 22.33 | 21.74 | 21.88 | 334,823 | +0.19(+0.88%) |
Oct 11, 2007 | 21.72 | 22.18 | 21.33 | 21.69 | 367,639 | -0.10(-0.44%) |
Oct 10, 2007 | 21.97 | 22.11 | 21.68 | 21.78 | 262,521 | -0.33(-1.49%) |
Oct 09, 2007 | 22.31 | 22.44 | 21.95 | 22.11 | 401,951 | -0.11(-0.50%) |
Oct 08, 2007 | 22.00 | 23.49 | 21.83 | 22.22 | 462,952 | +0.23(+1.03%) |
Oct 05, 2007 | 21.67 | 22.01 | 21.42 | 22.00 | 346,261 | +0.51(+2.39%) |
Oct 04, 2007 | 21.46 | 21.69 | 21.33 | 21.48 | 137,932 | +0.15(+0.72%) |
Oct 03, 2007 | 21.57 | 21.72 | 21.12 | 21.33 | 253,807 | -0.32(-1.46%) |
Oct 02, 2007 | 21.69 | 21.82 | 21.56 | 21.64 | 405,492 | +0.01(+0.07%) |
Oct 01, 2007 | 21.14 | 21.64 | 21.06 | 21.63 | 401,407 | +0.43(+2.01%) |
Sep 28, 2007 | 21.07 | 21.22 | 20.62 | 21.20 | 387,654 | +0.18(+0.87%) |
Sep 27, 2007 | 20.91 | 21.29 | 20.81 | 21.02 | 265,244 | +0.23(+1.10%) |
Sep 26, 2007 | 20.55 | 21.06 | 20.38 | 20.79 | 388,199 | +0.39(+1.91%) |
Sep 25, 2007 | 20.42 | 20.50 | 20.21 | 20.40 | 208,464 | -0.07(-0.32%) |
Sep 24, 2007 | 20.63 | 20.94 | 20.37 | 20.47 | 177,556 | -0.07(-0.32%) |
Sep 21, 2007 | 20.82 | 20.93 | 20.43 | 20.53 | 619,812 | -0.09(-0.43%) |
Sep 20, 2007 | 20.56 | 20.83 | 20.43 | 20.62 | 322,160 | -0.04(-0.21%) |
Sep 19, 2007 | 20.11 | 20.71 | 20.05 | 20.67 | 432,724 | +0.85(+4.30%) |
Sep 18, 2007 | 19.09 | 19.81 | 19.04 | 19.81 | 377,442 | +0.82(+4.33%) |
Sep 17, 2007 | 18.96 | 19.14 | 18.73 | 18.99 | 443,345 | -0.01(-0.04%) |
Sep 14, 2007 | 18.94 | 19.07 | 18.83 | 19.00 | 176,330 | -0.14(-0.73%) |
Sep 13, 2007 | 19.22 | 19.31 | 18.94 | 19.14 | 188,312 | +0.00(+0.00%) |
Sep 12, 2007 | 19.20 | 19.46 | 19.03 | 19.14 | 163,531 | -0.07(-0.38%) |
Sep 11, 2007 | 19.15 | 19.40 | 19.03 | 19.21 | 248,224 | +0.17(+0.89%) |
Sep 10, 2007 | 19.26 | 19.45 | 18.70 | 19.04 | 238,148 | -0.11(-0.58%) |
Sep 07, 2007 | 19.29 | 19.63 | 19.04 | 19.15 | 234,608 | -0.37(-1.92%) |
Sep 06, 2007 | 19.60 | 19.73 | 19.43 | 19.53 | 240,735 | +0.01(+0.04%) |
Sep 05, 2007 | 19.98 | 20.03 | 19.44 | 19.52 | 393,646 | -0.53(-2.64%) |