Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.31 | 20.31 | 20.10 | 20.23 | 134,372 | +0.26(+1.30%) |
Nov 29, 2007 | 19.89 | 20.06 | 19.84 | 19.97 | 77,454 | -0.00(-0.02%) |
Nov 28, 2007 | 19.61 | 20.00 | 19.60 | 19.97 | 127,331 | +0.56(+2.88%) |
Nov 27, 2007 | 19.26 | 19.41 | 19.16 | 19.41 | 54,570 | +0.30(+1.57%) |
Nov 26, 2007 | 19.55 | 19.60 | 19.09 | 19.11 | 49,289 | -0.44(-2.27%) |
Nov 23, 2007 | 19.43 | 19.58 | 19.42 | 19.56 | 14,669 | +0.32(+1.68%) |
Nov 21, 2007 | 19.40 | 19.51 | 19.23 | 19.23 | 83,616 | -0.32(-1.62%) |
Nov 20, 2007 | 19.43 | 19.72 | 19.34 | 19.55 | 85,083 | +0.06(+0.32%) |
Nov 19, 2007 | 19.73 | 19.73 | 19.46 | 19.49 | 61,611 | -0.35(-1.79%) |
Nov 16, 2007 | 19.94 | 19.94 | 19.69 | 19.84 | 72,467 | +0.01(+0.05%) |
Nov 15, 2007 | 20.00 | 20.07 | 19.72 | 19.83 | 4,223,348 | -0.24(-1.19%) |
Nov 14, 2007 | 20.31 | 20.33 | 20.05 | 20.07 | 61,611 | -0.13(-0.66%) |
Nov 13, 2007 | 19.64 | 20.21 | 19.64 | 20.21 | 106,705 | +0.58(+2.97%) |
Nov 12, 2007 | 19.69 | 19.94 | 19.62 | 19.62 | 85,963 | -0.13(-0.67%) |
Nov 09, 2007 | 19.75 | 20.01 | 19.68 | 19.76 | 131,732 | -0.22(-1.11%) |
Nov 08, 2007 | 19.96 | 20.03 | 19.65 | 19.98 | 130,558 | +0.07(+0.36%) |
Nov 07, 2007 | 20.26 | 20.30 | 19.91 | 19.91 | 123,223 | -0.57(-2.80%) |
Nov 06, 2007 | 20.36 | 20.48 | 20.22 | 20.48 | 58,971 | +0.23(+1.13%) |
Nov 05, 2007 | 20.20 | 20.34 | 20.11 | 20.25 | 114,422 | -0.17(-0.83%) |
Nov 02, 2007 | 20.53 | 20.53 | 20.18 | 20.42 | 75,694 | +0.01(+0.05%) |
Nov 01, 2007 | 20.77 | 20.77 | 20.39 | 20.41 | 337,985 | -0.62(-2.95%) |
Oct 31, 2007 | 20.93 | 21.13 | 20.85 | 21.03 | 67,479 | +0.21(+1.00%) |
Oct 30, 2007 | 20.89 | 20.90 | 20.81 | 20.82 | 59,558 | -0.12(-0.57%) |
Oct 29, 2007 | 20.89 | 20.99 | 20.89 | 20.94 | 101,512 | +0.10(+0.47%) |
Oct 26, 2007 | 20.73 | 20.87 | 20.68 | 20.84 | 57,211 | +0.29(+1.41%) |
Oct 25, 2007 | 20.58 | 20.64 | 20.38 | 20.55 | 90,070 | +0.00(+0.00%) |
Oct 24, 2007 | 20.53 | 20.58 | 20.23 | 20.55 | 154,029 | -0.04(-0.18%) |
Oct 23, 2007 | 20.54 | 20.60 | 20.45 | 20.59 | 80,388 | +0.14(+0.66%) |
Oct 22, 2007 | 20.25 | 20.48 | 20.23 | 20.45 | 294,856 | +0.09(+0.44%) |
Oct 19, 2007 | 20.76 | 20.79 | 20.37 | 20.37 | 111,781 | -0.51(-2.43%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.81 | 20.87 | 134,079 | -0.07(-0.34%) |
Oct 17, 2007 | 21.10 | 21.10 | 20.76 | 20.94 | 125,277 | -0.01(-0.03%) |
Oct 16, 2007 | 21.02 | 21.04 | 20.91 | 20.95 | 34,913 | -0.16(-0.78%) |
Oct 15, 2007 | 21.63 | 21.63 | 21.02 | 21.12 | 165,178 | -0.18(-0.86%) |
Oct 12, 2007 | 21.20 | 21.31 | 21.20 | 21.30 | 48,115 | +0.07(+0.32%) |
Oct 11, 2007 | 21.44 | 21.49 | 21.17 | 21.23 | 227,670 | -0.07(-0.35%) |
Oct 10, 2007 | 21.33 | 21.35 | 21.24 | 21.31 | 105,033 | -0.07(-0.32%) |
Oct 09, 2007 | 21.24 | 21.37 | 21.21 | 21.37 | 188,943 | +0.16(+0.77%) |
Oct 08, 2007 | 21.25 | 21.27 | 21.18 | 21.21 | 18,776 | -0.10(-0.48%) |
Oct 05, 2007 | 21.26 | 21.37 | 21.23 | 21.31 | 126,157 | +0.18(+0.85%) |
Oct 04, 2007 | 21.16 | 21.16 | 21.13 | 21.13 | 59,558 | +0.04(+0.18%) |
Oct 03, 2007 | 21.10 | 21.18 | 21.05 | 21.09 | 67,186 | -0.07(-0.34%) |
Oct 02, 2007 | 21.19 | 21.19 | 21.07 | 21.17 | 499,349 | +0.00(+0.00%) |
Oct 01, 2007 | 20.90 | 21.19 | 20.90 | 21.17 | 139,947 | +0.31(+1.50%) |
Sep 28, 2007 | 20.95 | 20.96 | 20.83 | 20.85 | 65,719 | -0.11(-0.54%) |
Sep 27, 2007 | 20.93 | 20.97 | 20.87 | 20.97 | 173,100 | +0.11(+0.52%) |
Sep 26, 2007 | 20.87 | 20.93 | 20.81 | 20.86 | 364,096 | +0.08(+0.36%) |
Sep 25, 2007 | 20.69 | 20.81 | 20.68 | 20.78 | 104,740 | -0.03(-0.16%) |
Sep 24, 2007 | 20.93 | 20.96 | 20.80 | 20.82 | 97,992 | -0.25(-1.20%) |
Sep 21, 2007 | 21.14 | 21.14 | 21.06 | 21.07 | 45,182 | +0.04(+0.20%) |
Sep 20, 2007 | 21.12 | 21.12 | 20.98 | 21.03 | 61,905 | -0.11(-0.51%) |
Sep 19, 2007 | 21.15 | 21.28 | 21.09 | 21.13 | 105,620 | +0.16(+0.75%) |
Sep 18, 2007 | 20.47 | 21.00 | 20.46 | 20.98 | 59,264 | +0.56(+2.76%) |
Sep 17, 2007 | 20.40 | 20.45 | 20.38 | 20.41 | 16,136 | -0.09(-0.43%) |
Sep 14, 2007 | 20.34 | 20.52 | 20.34 | 20.50 | 97,992 | +0.02(+0.10%) |
Sep 13, 2007 | 20.44 | 20.53 | 20.40 | 20.48 | 41,367 | +0.14(+0.67%) |
Sep 12, 2007 | 20.24 | 20.36 | 20.20 | 20.34 | 27,872 | +0.07(+0.37%) |
Sep 11, 2007 | 20.06 | 20.28 | 20.06 | 20.27 | 121,170 | +0.28(+1.40%) |
Sep 10, 2007 | 20.13 | 20.13 | 19.83 | 19.99 | 36,086 | -0.04(-0.21%) |
Sep 07, 2007 | 20.11 | 20.14 | 19.97 | 20.03 | 69,533 | -0.33(-1.62%) |
Sep 06, 2007 | 20.30 | 20.40 | 20.22 | 20.36 | 57,504 | +0.10(+0.49%) |
Sep 05, 2007 | 20.32 | 20.37 | 20.20 | 20.26 | 99,752 | -0.24(-1.18%) |