Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.11 | 18.29 | 17.82 | 18.09 | 2,298,248 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.40 | 17.90 | 17.94 | 2,003,204 | -0.40(-2.19%) |
Nov 28, 2007 | 17.85 | 20.35 | 17.85 | 18.34 | 3,399,033 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.98 | 17.57 | 17.84 | 1,699,292 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.30 | 17.70 | 17.73 | 1,570,672 | -0.21(-1.16%) |
Nov 23, 2007 | 17.79 | 18.00 | 17.71 | 17.94 | 445,499 | +0.25(+1.40%) |
Nov 21, 2007 | 17.85 | 18.02 | 17.68 | 17.69 | 2,211,354 | -0.36(-1.97%) |
Nov 20, 2007 | 17.72 | 18.18 | 17.71 | 18.05 | 2,062,098 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.19 | 17.64 | 17.71 | 1,754,163 | -0.56(-3.09%) |
Nov 16, 2007 | 18.16 | 18.41 | 17.98 | 18.27 | 2,914,542 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.10 | 18.21 | 2,411,660 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.43 | 1,606,518 | -0.57(-3.01%) |
Nov 13, 2007 | 18.58 | 19.02 | 18.50 | 19.01 | 1,581,661 | +0.50(+2.72%) |
Nov 12, 2007 | 18.54 | 18.96 | 18.46 | 18.50 | 2,318,225 | -0.22(-1.16%) |
Nov 09, 2007 | 18.89 | 18.99 | 18.67 | 18.72 | 2,055,381 | -0.43(-2.22%) |
Nov 08, 2007 | 19.00 | 19.18 | 18.74 | 19.15 | 2,696,595 | +0.10(+0.53%) |
Nov 07, 2007 | 18.83 | 19.37 | 18.70 | 19.05 | 2,749,554 | -0.01(-0.04%) |
Nov 06, 2007 | 18.74 | 19.10 | 18.60 | 19.05 | 1,512,784 | +0.29(+1.57%) |
Nov 05, 2007 | 18.62 | 18.89 | 18.57 | 18.76 | 964,455 | -0.06(-0.33%) |
Nov 02, 2007 | 18.85 | 19.08 | 18.63 | 18.82 | 929,741 | -0.06(-0.33%) |
Nov 01, 2007 | 19.22 | 19.37 | 18.88 | 18.88 | 1,275,535 | -0.41(-2.13%) |
Oct 31, 2007 | 19.24 | 19.53 | 19.07 | 19.29 | 1,641,100 | +0.10(+0.52%) |
Oct 30, 2007 | 19.11 | 19.50 | 19.04 | 19.19 | 1,119,695 | +0.04(+0.20%) |
Oct 29, 2007 | 19.16 | 19.29 | 18.95 | 19.15 | 1,025,494 | +0.02(+0.12%) |
Oct 26, 2007 | 19.25 | 19.42 | 19.01 | 19.13 | 1,283,418 | -0.01(-0.04%) |
Oct 25, 2007 | 19.36 | 19.46 | 18.93 | 19.14 | 1,717,857 | -0.35(-1.79%) |
Oct 24, 2007 | 18.63 | 19.63 | 18.29 | 19.49 | 3,051,930 | -0.16(-0.83%) |
Oct 23, 2007 | 19.59 | 19.83 | 19.39 | 19.65 | 1,631,667 | +0.01(+0.04%) |
Oct 22, 2007 | 19.49 | 19.69 | 19.35 | 19.64 | 1,596,390 | +0.02(+0.12%) |
Oct 19, 2007 | 20.23 | 20.23 | 19.62 | 19.62 | 1,821,880 | -0.65(-3.21%) |
Oct 18, 2007 | 20.14 | 20.51 | 20.13 | 20.27 | 1,130,937 | +0.12(+0.58%) |
Oct 17, 2007 | 20.10 | 20.25 | 19.92 | 20.15 | 842,130 | +0.10(+0.50%) |
Oct 16, 2007 | 20.23 | 20.31 | 19.97 | 20.05 | 812,021 | -0.15(-0.77%) |
Oct 15, 2007 | 20.62 | 20.72 | 20.14 | 20.21 | 837,090 | -0.33(-1.62%) |
Oct 12, 2007 | 20.59 | 20.74 | 20.43 | 20.54 | 1,007,273 | -0.05(-0.26%) |
Oct 11, 2007 | 20.95 | 21.13 | 20.50 | 20.59 | 1,073,693 | -0.23(-1.12%) |
Oct 10, 2007 | 21.04 | 21.10 | 20.68 | 20.82 | 967,474 | -0.26(-1.21%) |
Oct 09, 2007 | 21.28 | 21.30 | 20.98 | 21.08 | 895,110 | -0.24(-1.13%) |
Oct 08, 2007 | 21.04 | 21.45 | 20.87 | 21.32 | 1,194,385 | +0.28(+1.32%) |
Oct 05, 2007 | 20.84 | 21.13 | 20.82 | 21.04 | 800,391 | +0.39(+1.91%) |
Oct 04, 2007 | 20.73 | 20.78 | 20.54 | 20.65 | 1,570,546 | -0.15(-0.74%) |
Oct 03, 2007 | 20.58 | 20.93 | 20.38 | 20.80 | 1,856,381 | +0.11(+0.52%) |
Oct 02, 2007 | 19.98 | 20.93 | 19.97 | 20.69 | 1,931,071 | +0.71(+3.56%) |
Oct 01, 2007 | 19.83 | 20.00 | 19.56 | 19.98 | 1,163,243 | +0.20(+1.02%) |
Sep 28, 2007 | 19.91 | 19.99 | 19.51 | 19.78 | 1,343,118 | -0.23(-1.16%) |
Sep 27, 2007 | 19.66 | 20.05 | 19.64 | 20.01 | 1,404,368 | +0.43(+2.21%) |
Sep 26, 2007 | 19.58 | 19.81 | 19.52 | 19.58 | 1,091,654 | +0.15(+0.80%) |
Sep 25, 2007 | 19.52 | 19.63 | 19.38 | 19.42 | 1,223,718 | -0.26(-1.30%) |
Sep 24, 2007 | 20.17 | 20.21 | 19.53 | 19.68 | 1,606,081 | -0.53(-2.64%) |
Sep 21, 2007 | 20.41 | 20.67 | 20.17 | 20.21 | 1,329,808 | +0.04(+0.19%) |
Sep 20, 2007 | 20.32 | 20.42 | 20.07 | 20.17 | 857,119 | -0.22(-1.10%) |
Sep 19, 2007 | 20.11 | 20.60 | 20.11 | 20.40 | 1,210,408 | +0.39(+1.93%) |
Sep 18, 2007 | 19.41 | 20.01 | 19.28 | 20.01 | 1,087,519 | +0.59(+3.03%) |
Sep 17, 2007 | 19.52 | 19.73 | 19.37 | 19.42 | 957,136 | -0.21(-1.06%) |
Sep 14, 2007 | 19.51 | 19.78 | 19.42 | 19.63 | 807,499 | +0.05(+0.24%) |
Sep 13, 2007 | 19.68 | 19.77 | 19.47 | 19.59 | 771,963 | +0.08(+0.40%) |
Sep 12, 2007 | 19.47 | 19.59 | 19.34 | 19.51 | 1,249,691 | +0.02(+0.12%) |
Sep 11, 2007 | 19.34 | 19.65 | 19.26 | 19.49 | 1,090,104 | +0.26(+1.33%) |
Sep 10, 2007 | 19.79 | 19.79 | 18.99 | 19.23 | 1,541,988 | -0.46(-2.32%) |
Sep 07, 2007 | 19.97 | 20.06 | 19.62 | 19.69 | 1,170,221 | -0.32(-1.62%) |
Sep 06, 2007 | 20.05 | 20.14 | 19.85 | 20.01 | 764,727 | +0.15(+0.78%) |
Sep 05, 2007 | 20.28 | 20.28 | 19.81 | 19.86 | 1,369,091 | -0.50(-2.43%) |