Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.86 | 19.07 | 18.55 | 18.83 | 1,413,825 | +0.02(+0.10%) |
Nov 29, 2007 | 18.68 | 18.89 | 18.59 | 18.81 | 1,292,639 | -0.19(-0.99%) |
Nov 28, 2007 | 19.20 | 19.20 | 18.40 | 19.00 | 2,223,743 | +0.71(+3.91%) |
Nov 27, 2007 | 17.89 | 18.62 | 17.89 | 18.28 | 1,243,477 | +0.34(+1.89%) |
Nov 26, 2007 | 18.04 | 18.52 | 17.87 | 17.94 | 1,188,865 | -0.25(-1.37%) |
Nov 23, 2007 | 17.61 | 18.42 | 17.61 | 18.19 | 622,135 | +0.55(+3.14%) |
Nov 21, 2007 | 18.81 | 18.81 | 17.29 | 17.64 | 2,315,401 | -1.14(-6.09%) |
Nov 20, 2007 | 18.65 | 18.95 | 18.46 | 18.78 | 1,040,063 | -0.04(-0.24%) |
Nov 19, 2007 | 19.51 | 19.51 | 18.67 | 18.83 | 1,012,212 | -0.98(-4.96%) |
Nov 16, 2007 | 19.85 | 19.85 | 19.45 | 19.81 | 1,257,480 | +0.09(+0.45%) |
Nov 15, 2007 | 19.75 | 20.29 | 19.72 | 19.72 | 1,858,008 | +0.88(+4.64%) |
Nov 14, 2007 | 18.60 | 19.20 | 18.60 | 18.85 | 1,167,692 | +0.20(+1.05%) |
Nov 13, 2007 | 17.94 | 18.81 | 17.94 | 18.65 | 1,131,083 | +0.70(+3.88%) |
Nov 12, 2007 | 18.30 | 18.45 | 17.94 | 17.95 | 1,638,800 | -0.15(-0.84%) |
Nov 09, 2007 | 17.95 | 18.49 | 17.95 | 18.11 | 1,732,506 | +0.13(+0.70%) |
Nov 08, 2007 | 18.26 | 18.66 | 17.75 | 17.98 | 1,761,597 | -0.40(-2.19%) |
Nov 07, 2007 | 18.86 | 18.86 | 18.33 | 18.38 | 1,029,316 | -0.52(-2.74%) |
Nov 06, 2007 | 18.88 | 18.98 | 18.65 | 18.90 | 877,304 | +0.28(+1.49%) |
Nov 05, 2007 | 18.71 | 19.00 | 18.41 | 18.62 | 1,134,162 | -0.47(-2.48%) |
Nov 02, 2007 | 18.95 | 19.11 | 18.62 | 19.10 | 1,162,430 | -0.13(-0.70%) |
Nov 01, 2007 | 19.44 | 19.60 | 19.15 | 19.23 | 1,226,351 | -0.64(-3.24%) |
Oct 31, 2007 | 19.78 | 19.92 | 19.47 | 19.87 | 920,943 | +0.16(+0.82%) |
Oct 30, 2007 | 19.84 | 19.84 | 19.51 | 19.71 | 698,152 | -0.34(-1.69%) |
Oct 29, 2007 | 19.92 | 20.28 | 19.73 | 20.05 | 781,335 | +0.37(+1.86%) |
Oct 26, 2007 | 19.53 | 19.89 | 19.49 | 19.69 | 1,211,579 | +0.55(+2.89%) |
Oct 25, 2007 | 19.11 | 19.35 | 18.93 | 19.13 | 1,064,134 | +0.03(+0.14%) |
Oct 24, 2007 | 19.03 | 19.12 | 18.66 | 19.11 | 937,065 | -0.22(-1.16%) |
Oct 23, 2007 | 19.21 | 19.35 | 18.91 | 19.33 | 1,200,607 | +0.05(+0.28%) |
Oct 22, 2007 | 19.11 | 19.47 | 18.98 | 19.28 | 646,653 | +0.21(+1.08%) |
Oct 19, 2007 | 19.61 | 19.61 | 19.06 | 19.07 | 879,520 | -0.57(-2.91%) |
Oct 18, 2007 | 19.64 | 19.75 | 19.32 | 19.64 | 1,665,943 | -0.04(-0.23%) |
Oct 17, 2007 | 19.73 | 19.78 | 19.56 | 19.69 | 1,030,883 | +0.29(+1.47%) |
Oct 16, 2007 | 19.70 | 19.70 | 19.26 | 19.40 | 1,371,227 | -0.54(-2.69%) |
Oct 15, 2007 | 20.22 | 20.23 | 19.75 | 19.94 | 1,130,411 | -0.42(-2.06%) |
Oct 12, 2007 | 20.26 | 20.48 | 20.22 | 20.36 | 854,330 | -0.07(-0.35%) |
Oct 11, 2007 | 20.53 | 20.61 | 20.27 | 20.43 | 1,422,054 | -0.24(-1.17%) |
Oct 10, 2007 | 20.54 | 20.79 | 20.42 | 20.67 | 1,083,838 | +0.04(+0.22%) |
Oct 09, 2007 | 20.87 | 20.87 | 20.32 | 20.62 | 1,046,109 | -0.31(-1.49%) |
Oct 08, 2007 | 20.97 | 21.00 | 20.55 | 20.94 | 709,795 | -0.38(-1.80%) |
Oct 05, 2007 | 21.14 | 21.77 | 21.08 | 21.32 | 959,679 | +0.29(+1.36%) |
Oct 04, 2007 | 21.01 | 21.07 | 20.70 | 21.04 | 576,345 | +0.19(+0.90%) |
Oct 03, 2007 | 21.04 | 21.21 | 20.85 | 20.85 | 690,091 | -0.39(-1.85%) |
Oct 02, 2007 | 21.19 | 21.34 | 20.96 | 21.24 | 725,357 | +0.25(+1.19%) |
Oct 01, 2007 | 20.71 | 21.10 | 20.56 | 20.99 | 912,770 | +0.31(+1.51%) |
Sep 28, 2007 | 20.90 | 20.92 | 20.57 | 20.68 | 671,507 | -0.13(-0.64%) |
Sep 27, 2007 | 20.63 | 20.81 | 20.45 | 20.81 | 568,286 | +0.34(+1.66%) |
Sep 26, 2007 | 20.41 | 20.68 | 20.28 | 20.47 | 923,630 | +0.13(+0.66%) |
Sep 25, 2007 | 20.23 | 20.40 | 20.15 | 20.34 | 552,610 | -0.04(-0.18%) |
Sep 24, 2007 | 20.20 | 20.42 | 20.07 | 20.37 | 751,219 | +0.23(+1.15%) |
Sep 21, 2007 | 20.44 | 20.44 | 20.03 | 20.14 | 657,065 | -0.14(-0.70%) |
Sep 20, 2007 | 20.01 | 20.41 | 19.96 | 20.28 | 1,002,558 | -0.04(-0.18%) |
Sep 19, 2007 | 20.19 | 20.75 | 20.01 | 20.32 | 1,297,448 | -0.32(-1.56%) |
Sep 18, 2007 | 19.84 | 20.64 | 19.62 | 20.64 | 990,691 | +0.88(+4.43%) |
Sep 17, 2007 | 19.69 | 19.79 | 19.52 | 19.77 | 394,306 | -0.05(-0.27%) |
Sep 14, 2007 | 19.74 | 19.83 | 19.63 | 19.82 | 434,833 | +0.08(+0.41%) |
Sep 13, 2007 | 19.96 | 20.02 | 19.60 | 19.74 | 815,593 | +0.08(+0.41%) |
Sep 12, 2007 | 19.77 | 19.95 | 19.59 | 19.66 | 568,172 | -0.38(-1.87%) |
Sep 11, 2007 | 19.86 | 20.03 | 19.76 | 20.03 | 319,744 | +0.46(+2.33%) |
Sep 10, 2007 | 19.86 | 19.86 | 19.13 | 19.58 | 674,082 | -0.03(-0.14%) |
Sep 07, 2007 | 19.90 | 19.90 | 19.30 | 19.61 | 747,748 | -0.38(-1.88%) |
Sep 06, 2007 | 20.03 | 20.03 | 19.63 | 19.98 | 333,402 | +0.21(+1.08%) |
Sep 05, 2007 | 19.94 | 19.94 | 19.54 | 19.77 | 436,737 | -0.29(-1.43%) |