Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.59 | 17.65 | 17.26 | 17.38 | 7,029,621 | -0.03(-0.18%) |
Nov 29, 2007 | 17.28 | 17.46 | 17.25 | 17.42 | 2,375,946 | +0.04(+0.23%) |
Nov 28, 2007 | 17.19 | 17.37 | 17.15 | 17.37 | 4,155,510 | +0.20(+1.18%) |
Nov 27, 2007 | 16.92 | 17.17 | 16.74 | 17.17 | 4,323,722 | +0.44(+2.62%) |
Nov 26, 2007 | 17.01 | 17.18 | 16.72 | 16.73 | 4,001,463 | -0.30(-1.78%) |
Nov 23, 2007 | 16.92 | 17.10 | 16.87 | 17.04 | 1,722,092 | +0.19(+1.15%) |
Nov 21, 2007 | 16.93 | 17.13 | 16.76 | 16.84 | 4,286,545 | -0.20(-1.19%) |
Nov 20, 2007 | 17.38 | 17.39 | 16.81 | 17.04 | 6,685,643 | -0.34(-1.95%) |
Nov 19, 2007 | 17.39 | 17.80 | 17.22 | 17.38 | 15,470,017 | +0.17(+1.00%) |
Nov 16, 2007 | 17.14 | 17.28 | 17.02 | 17.21 | 8,817,452 | +0.05(+0.32%) |
Nov 15, 2007 | 17.05 | 17.27 | 16.88 | 17.16 | 6,380,230 | +0.07(+0.42%) |
Nov 14, 2007 | 17.40 | 17.40 | 16.74 | 17.09 | 5,972,219 | -0.24(-1.41%) |
Nov 13, 2007 | 17.33 | 17.36 | 16.97 | 17.33 | 3,751,609 | +0.28(+1.67%) |
Nov 12, 2007 | 16.48 | 17.30 | 16.48 | 17.04 | 5,419,288 | +0.37(+2.19%) |
Nov 09, 2007 | 16.55 | 16.80 | 16.44 | 16.68 | 5,263,592 | -0.13(-0.75%) |
Nov 08, 2007 | 16.93 | 16.95 | 16.50 | 16.81 | 4,815,550 | -0.13(-0.77%) |
Nov 07, 2007 | 17.04 | 17.09 | 16.72 | 16.94 | 4,677,979 | -0.29(-1.68%) |
Nov 06, 2007 | 17.32 | 17.49 | 17.09 | 17.23 | 2,607,416 | -0.09(-0.50%) |
Nov 05, 2007 | 17.39 | 17.59 | 17.18 | 17.31 | 3,280,487 | -0.28(-1.62%) |
Nov 02, 2007 | 18.01 | 18.06 | 17.42 | 17.60 | 2,892,896 | -0.28(-1.57%) |
Nov 01, 2007 | 17.83 | 18.01 | 17.70 | 17.88 | 3,483,568 | -0.20(-1.12%) |
Oct 31, 2007 | 18.04 | 18.11 | 17.68 | 18.08 | 5,011,740 | +0.05(+0.28%) |
Oct 30, 2007 | 18.24 | 19.42 | 17.60 | 18.03 | 15,259,132 | -3.19(-15.02%) |
Oct 29, 2007 | 20.77 | 21.25 | 20.77 | 21.22 | 1,959,382 | +0.45(+2.15%) |
Oct 26, 2007 | 20.77 | 21.02 | 20.69 | 20.77 | 1,946,094 | +0.12(+0.57%) |
Oct 25, 2007 | 20.66 | 20.75 | 20.51 | 20.65 | 1,317,550 | -0.02(-0.09%) |
Oct 24, 2007 | 20.66 | 20.69 | 20.26 | 20.67 | 1,463,944 | -0.05(-0.22%) |
Oct 23, 2007 | 20.70 | 20.84 | 20.49 | 20.72 | 1,118,223 | +0.09(+0.44%) |
Oct 22, 2007 | 20.27 | 20.63 | 20.21 | 20.63 | 1,492,514 | +0.19(+0.93%) |
Oct 19, 2007 | 20.91 | 20.97 | 20.30 | 20.44 | 4,045,227 | -0.57(-2.71%) |
Oct 18, 2007 | 20.92 | 21.00 | 20.78 | 21.00 | 1,562,943 | +0.07(+0.32%) |
Oct 17, 2007 | 20.84 | 20.98 | 20.75 | 20.94 | 2,065,247 | +0.16(+0.76%) |
Oct 16, 2007 | 20.47 | 20.83 | 20.45 | 20.78 | 2,641,744 | +0.32(+1.54%) |
Oct 15, 2007 | 20.45 | 20.54 | 20.35 | 20.46 | 1,884,745 | -0.02(-0.09%) |
Oct 12, 2007 | 20.45 | 20.58 | 20.39 | 20.48 | 1,384,656 | +0.08(+0.40%) |
Oct 11, 2007 | 20.56 | 20.63 | 20.36 | 20.40 | 2,851,923 | -0.09(-0.46%) |
Oct 10, 2007 | 20.59 | 20.77 | 20.35 | 20.49 | 2,538,980 | -0.12(-0.59%) |
Oct 09, 2007 | 20.72 | 20.77 | 20.60 | 20.62 | 1,397,945 | -0.04(-0.17%) |
Oct 08, 2007 | 20.76 | 20.82 | 20.63 | 20.65 | 703,180 | -0.14(-0.67%) |
Oct 05, 2007 | 20.66 | 20.81 | 20.56 | 20.79 | 1,367,381 | +0.22(+1.05%) |
Oct 04, 2007 | 20.68 | 20.68 | 20.54 | 20.58 | 1,167,612 | -0.09(-0.41%) |
Oct 03, 2007 | 20.56 | 20.72 | 20.55 | 20.66 | 1,141,699 | +0.00(+0.00%) |
Oct 02, 2007 | 20.71 | 20.77 | 20.53 | 20.66 | 1,177,800 | -0.10(-0.48%) |
Oct 01, 2007 | 20.65 | 20.81 | 20.60 | 20.76 | 1,444,623 | +0.25(+1.23%) |
Sep 28, 2007 | 20.49 | 20.57 | 20.43 | 20.51 | 1,021,660 | -0.04(-0.18%) |
Sep 27, 2007 | 20.57 | 20.71 | 20.52 | 20.54 | 1,117,559 | -0.00(-0.02%) |
Sep 26, 2007 | 20.48 | 20.65 | 20.40 | 20.55 | 1,487,642 | +0.18(+0.89%) |
Sep 25, 2007 | 20.19 | 20.40 | 19.99 | 20.37 | 2,289,600 | +0.02(+0.09%) |
Sep 24, 2007 | 20.66 | 20.79 | 20.30 | 20.35 | 1,797,484 | -0.38(-1.85%) |
Sep 21, 2007 | 20.92 | 20.93 | 20.68 | 20.73 | 2,069,455 | +0.06(+0.28%) |
Sep 20, 2007 | 20.68 | 20.93 | 20.60 | 20.68 | 1,535,037 | +0.02(+0.11%) |
Sep 19, 2007 | 20.43 | 20.72 | 20.27 | 20.65 | 2,354,882 | +0.29(+1.44%) |
Sep 18, 2007 | 20.15 | 20.43 | 19.97 | 20.36 | 2,087,616 | +0.21(+1.03%) |
Sep 17, 2007 | 20.31 | 20.38 | 20.13 | 20.15 | 1,069,499 | -0.20(-1.00%) |
Sep 14, 2007 | 20.18 | 20.62 | 20.18 | 20.35 | 1,880,094 | +0.05(+0.27%) |
Sep 13, 2007 | 20.25 | 20.40 | 20.11 | 20.30 | 1,669,694 | +0.05(+0.24%) |
Sep 12, 2007 | 20.32 | 20.63 | 20.24 | 20.25 | 1,939,449 | -0.12(-0.58%) |
Sep 11, 2007 | 20.35 | 20.46 | 20.24 | 20.37 | 2,121,058 | +0.01(+0.07%) |
Sep 10, 2007 | 20.54 | 20.65 | 20.27 | 20.35 | 1,909,550 | -0.18(-0.86%) |
Sep 07, 2007 | 20.32 | 20.56 | 20.25 | 20.53 | 3,376,596 | +0.00(+0.00%) |
Sep 06, 2007 | 20.46 | 20.59 | 20.27 | 20.53 | 2,857,460 | +0.07(+0.35%) |
Sep 05, 2007 | 20.36 | 20.51 | 20.25 | 20.46 | 2,844,836 | +0.02(+0.09%) |