Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.18 | 18.29 | 18.01 | 18.22 | 5,648,977 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.07 | 17.74 | 18.01 | 6,730,502 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.22 | 17.60 | 18.10 | 7,072,486 | +0.54(+3.07%) |
Nov 27, 2007 | 17.66 | 17.83 | 17.39 | 17.56 | 7,801,621 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.46 | 17.54 | 8,840,312 | -0.22(-1.25%) |
Nov 23, 2007 | 17.57 | 17.84 | 17.51 | 17.76 | 2,699,555 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.04 | 17.47 | 17.48 | 7,553,958 | -0.63(-3.49%) |
Nov 20, 2007 | 17.91 | 18.47 | 17.82 | 18.11 | 8,234,355 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.84 | 17.91 | 8,601,867 | -0.50(-2.73%) |
Nov 16, 2007 | 18.27 | 18.45 | 17.97 | 18.42 | 5,436,292 | +0.30(+1.67%) |
Nov 15, 2007 | 18.50 | 18.58 | 17.98 | 18.11 | 9,532,225 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.03 | 18.57 | 18.62 | 7,306,084 | -0.02(-0.12%) |
Nov 13, 2007 | 18.35 | 18.66 | 18.29 | 18.64 | 4,370,603 | +0.41(+2.25%) |
Nov 12, 2007 | 18.37 | 18.57 | 18.17 | 18.23 | 6,049,611 | -0.22(-1.17%) |
Nov 09, 2007 | 18.45 | 18.78 | 18.25 | 18.45 | 3,875,703 | -0.21(-1.13%) |
Nov 08, 2007 | 18.43 | 18.76 | 18.09 | 18.66 | 9,609,867 | +0.17(+0.91%) |
Nov 07, 2007 | 18.81 | 19.14 | 18.46 | 18.49 | 5,835,504 | -0.63(-3.30%) |
Nov 06, 2007 | 19.13 | 19.30 | 18.77 | 19.12 | 5,596,304 | +0.01(+0.03%) |
Nov 05, 2007 | 19.06 | 19.21 | 18.90 | 19.12 | 4,533,449 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.85 | 18.90 | 19.14 | 4,830,275 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.44 | 19.48 | 4,936,586 | -0.48(-2.41%) |
Oct 31, 2007 | 19.68 | 20.16 | 19.54 | 19.96 | 4,499,120 | +0.42(+2.16%) |
Oct 30, 2007 | 19.87 | 19.87 | 19.48 | 19.53 | 5,267,927 | -0.39(-1.98%) |
Oct 29, 2007 | 19.87 | 20.14 | 19.68 | 19.93 | 3,049,111 | +0.26(+1.32%) |
Oct 26, 2007 | 19.50 | 19.77 | 19.33 | 19.67 | 3,159,867 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.08 | 19.39 | 4,359,101 | +0.23(+1.18%) |
Oct 24, 2007 | 19.12 | 19.23 | 18.80 | 19.16 | 4,762,859 | -0.03(-0.14%) |
Oct 23, 2007 | 19.05 | 19.21 | 18.83 | 19.19 | 3,479,354 | +0.17(+0.91%) |
Oct 22, 2007 | 18.84 | 19.10 | 18.65 | 19.02 | 4,352,248 | +0.06(+0.34%) |
Oct 19, 2007 | 19.44 | 19.53 | 18.90 | 18.95 | 6,065,996 | -0.49(-2.50%) |
Oct 18, 2007 | 18.99 | 19.65 | 18.94 | 19.44 | 5,478,510 | +0.39(+2.07%) |
Oct 17, 2007 | 19.04 | 19.25 | 18.85 | 19.04 | 5,091,792 | +0.19(+1.00%) |
Oct 16, 2007 | 19.04 | 19.09 | 18.71 | 18.85 | 3,608,445 | -0.20(-1.05%) |
Oct 15, 2007 | 19.16 | 19.37 | 18.84 | 19.05 | 6,171,195 | -0.21(-1.09%) |
Oct 12, 2007 | 19.63 | 19.68 | 19.18 | 19.26 | 4,107,779 | -0.24(-1.22%) |
Oct 11, 2007 | 19.57 | 19.69 | 19.22 | 19.50 | 6,967,969 | -0.03(-0.17%) |
Oct 10, 2007 | 19.33 | 19.78 | 19.32 | 19.53 | 9,168,634 | -0.48(-2.37%) |
Oct 09, 2007 | 19.73 | 20.07 | 19.59 | 20.01 | 6,564,952 | +0.35(+1.76%) |
Oct 08, 2007 | 19.68 | 19.71 | 19.57 | 19.66 | 3,176,621 | -0.01(-0.03%) |
Oct 05, 2007 | 19.38 | 19.71 | 19.35 | 19.67 | 9,668,145 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.23 | 2,108,615 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.50 | 19.29 | 19.33 | 3,639,190 | -0.12(-0.64%) |
Oct 02, 2007 | 19.45 | 19.51 | 19.35 | 19.45 | 7,009,085 | +0.02(+0.08%) |
Oct 01, 2007 | 19.41 | 19.51 | 18.95 | 19.44 | 6,488,882 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.16 | 19.37 | 4,888,802 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.23 | 19.39 | 6,207,867 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.46 | 19.30 | 19.39 | 5,769,660 | +0.07(+0.36%) |
Sep 25, 2007 | 19.19 | 19.39 | 19.16 | 19.32 | 6,181,197 | +0.10(+0.53%) |
Sep 24, 2007 | 19.36 | 19.47 | 19.17 | 19.22 | 5,482,585 | -0.15(-0.75%) |
Sep 21, 2007 | 19.45 | 19.53 | 19.30 | 19.36 | 7,591,571 | +0.05(+0.25%) |
Sep 20, 2007 | 19.45 | 19.50 | 19.23 | 19.31 | 5,740,582 | -0.14(-0.69%) |
Sep 19, 2007 | 19.24 | 19.65 | 19.24 | 19.45 | 11,280,611 | +0.21(+1.07%) |
Sep 18, 2007 | 18.73 | 19.24 | 18.69 | 19.24 | 5,639,643 | +0.51(+2.74%) |
Sep 17, 2007 | 18.83 | 18.89 | 18.69 | 18.73 | 3,605,297 | -0.12(-0.66%) |
Sep 14, 2007 | 18.82 | 18.94 | 18.74 | 18.85 | 4,971,961 | +0.03(+0.17%) |
Sep 13, 2007 | 18.90 | 18.97 | 18.75 | 18.82 | 5,667,652 | +0.11(+0.58%) |
Sep 12, 2007 | 18.63 | 18.83 | 18.52 | 18.71 | 4,974,924 | +0.02(+0.09%) |
Sep 11, 2007 | 18.59 | 18.72 | 18.44 | 18.70 | 4,578,390 | +0.11(+0.58%) |
Sep 10, 2007 | 18.95 | 18.96 | 18.32 | 18.59 | 10,117,835 | -0.34(-1.80%) |
Sep 07, 2007 | 18.96 | 18.98 | 18.65 | 18.93 | 11,599,885 | -0.29(-1.52%) |
Sep 06, 2007 | 19.16 | 19.31 | 19.08 | 19.22 | 4,410,775 | +0.06(+0.31%) |
Sep 05, 2007 | 19.10 | 19.24 | 18.91 | 19.16 | 6,807,392 | +0.02(+0.08%) |