Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.94 | 20.41 | 19.32 | 19.45 | 881,184 | -0.20(-1.03%) |
Nov 29, 2007 | 19.67 | 19.85 | 19.09 | 19.65 | 678,956 | -0.07(-0.35%) |
Nov 28, 2007 | 19.48 | 19.81 | 19.02 | 19.72 | 874,961 | +0.50(+2.59%) |
Nov 27, 2007 | 19.30 | 19.38 | 18.70 | 19.22 | 677,206 | -0.09(-0.44%) |
Nov 26, 2007 | 19.41 | 19.70 | 19.23 | 19.31 | 644,961 | -0.11(-0.58%) |
Nov 23, 2007 | 18.90 | 19.50 | 18.70 | 19.42 | 295,862 | +0.70(+3.77%) |
Nov 21, 2007 | 19.23 | 19.26 | 18.69 | 18.72 | 788,356 | -0.59(-3.06%) |
Nov 20, 2007 | 18.96 | 19.41 | 18.78 | 19.31 | 821,441 | +0.44(+2.32%) |
Nov 19, 2007 | 19.29 | 19.34 | 18.62 | 18.87 | 966,470 | -0.55(-2.82%) |
Nov 16, 2007 | 20.08 | 20.08 | 18.88 | 19.42 | 1,248,297 | -0.61(-3.03%) |
Nov 15, 2007 | 20.64 | 20.69 | 19.82 | 20.02 | 1,290,421 | -0.93(-4.43%) |
Nov 14, 2007 | 20.71 | 21.47 | 20.71 | 20.95 | 1,694,338 | +0.38(+1.87%) |
Nov 13, 2007 | 19.89 | 20.74 | 19.78 | 20.57 | 886,325 | +0.94(+4.81%) |
Nov 12, 2007 | 19.68 | 19.79 | 19.09 | 19.62 | 1,609,518 | +0.02(+0.12%) |
Nov 09, 2007 | 18.66 | 19.69 | 18.27 | 19.60 | 1,589,379 | +0.72(+3.82%) |
Nov 08, 2007 | 18.28 | 18.94 | 17.86 | 18.88 | 1,514,618 | +0.77(+4.25%) |
Nov 07, 2007 | 18.77 | 18.86 | 18.07 | 18.11 | 2,027,153 | -0.85(-4.51%) |
Nov 06, 2007 | 18.79 | 19.02 | 18.13 | 18.96 | 1,065,839 | +0.30(+1.58%) |
Nov 05, 2007 | 18.62 | 18.83 | 18.25 | 18.67 | 774,326 | -0.18(-0.95%) |
Nov 02, 2007 | 19.00 | 19.15 | 18.47 | 18.85 | 857,139 | +0.02(+0.13%) |
Nov 01, 2007 | 19.45 | 19.54 | 18.72 | 18.82 | 1,123,955 | -0.93(-4.70%) |
Oct 31, 2007 | 19.80 | 20.06 | 19.48 | 19.75 | 1,226,291 | +0.12(+0.62%) |
Oct 30, 2007 | 19.05 | 19.79 | 19.05 | 19.63 | 764,015 | +0.39(+2.04%) |
Oct 29, 2007 | 19.65 | 19.88 | 18.96 | 19.23 | 1,669,363 | -0.27(-1.39%) |
Oct 26, 2007 | 19.65 | 20.66 | 19.20 | 19.51 | 2,827,659 | -1.25(-6.03%) |
Oct 25, 2007 | 20.60 | 21.25 | 20.48 | 20.76 | 1,304,234 | -0.02(-0.10%) |
Oct 24, 2007 | 20.30 | 20.82 | 20.05 | 20.78 | 1,131,474 | +0.24(+1.18%) |
Oct 23, 2007 | 20.81 | 20.81 | 20.45 | 20.54 | 1,086,073 | -0.03(-0.16%) |
Oct 22, 2007 | 20.23 | 20.71 | 19.68 | 20.57 | 1,348,004 | +0.28(+1.40%) |
Oct 19, 2007 | 20.74 | 20.82 | 20.16 | 20.28 | 735,646 | -0.48(-2.32%) |
Oct 18, 2007 | 20.53 | 21.02 | 20.50 | 20.77 | 525,467 | +0.04(+0.21%) |
Oct 17, 2007 | 21.00 | 21.16 | 20.52 | 20.72 | 567,196 | -0.11(-0.54%) |
Oct 16, 2007 | 20.78 | 21.01 | 20.50 | 20.84 | 1,151,417 | -0.04(-0.17%) |
Oct 15, 2007 | 20.68 | 21.07 | 20.36 | 20.87 | 1,574,472 | +0.12(+0.59%) |
Oct 12, 2007 | 20.61 | 20.92 | 20.54 | 20.75 | 1,011,859 | +0.14(+0.67%) |
Oct 11, 2007 | 21.22 | 21.22 | 20.46 | 20.61 | 541,065 | -0.37(-1.78%) |
Oct 10, 2007 | 21.24 | 21.31 | 20.95 | 20.99 | 838,618 | -0.32(-1.48%) |
Oct 09, 2007 | 21.81 | 21.84 | 21.22 | 21.30 | 554,145 | -0.48(-2.21%) |
Oct 08, 2007 | 21.87 | 22.10 | 21.70 | 21.78 | 491,509 | -0.06(-0.30%) |
Oct 05, 2007 | 21.66 | 22.21 | 21.55 | 21.85 | 544,316 | +0.25(+1.16%) |
Oct 04, 2007 | 21.67 | 21.75 | 21.11 | 21.60 | 1,100,742 | -0.03(-0.13%) |
Oct 03, 2007 | 22.56 | 22.59 | 21.51 | 21.63 | 1,190,467 | -1.02(-4.51%) |
Oct 02, 2007 | 23.04 | 23.08 | 22.44 | 22.65 | 490,497 | -0.35(-1.53%) |
Oct 01, 2007 | 22.35 | 23.21 | 22.32 | 23.00 | 554,873 | +0.59(+2.64%) |
Sep 28, 2007 | 22.51 | 22.69 | 22.38 | 22.41 | 448,294 | -0.15(-0.68%) |
Sep 27, 2007 | 22.91 | 22.91 | 22.42 | 22.56 | 529,888 | -0.20(-0.89%) |
Sep 26, 2007 | 23.01 | 23.12 | 22.28 | 22.76 | 686,620 | -0.15(-0.64%) |
Sep 25, 2007 | 22.76 | 22.94 | 22.54 | 22.91 | 692,357 | -0.04(-0.16%) |
Sep 24, 2007 | 22.94 | 23.00 | 22.65 | 22.95 | 606,246 | -0.03(-0.14%) |
Sep 21, 2007 | 23.43 | 23.44 | 22.89 | 22.98 | 539,549 | -0.26(-1.13%) |
Sep 20, 2007 | 23.72 | 23.95 | 23.12 | 23.24 | 293,211 | -0.55(-2.30%) |
Sep 19, 2007 | 23.44 | 24.06 | 23.30 | 23.79 | 691,367 | +0.49(+2.10%) |
Sep 18, 2007 | 22.86 | 23.47 | 22.56 | 23.30 | 662,005 | +0.48(+2.11%) |
Sep 17, 2007 | 22.82 | 22.92 | 22.49 | 22.82 | 530,182 | -0.09(-0.37%) |
Sep 14, 2007 | 23.04 | 23.14 | 22.87 | 22.90 | 363,013 | -0.32(-1.36%) |
Sep 13, 2007 | 22.86 | 23.44 | 22.45 | 23.22 | 364,422 | +0.50(+2.19%) |
Sep 12, 2007 | 22.93 | 23.11 | 22.66 | 22.72 | 258,317 | -0.25(-1.09%) |
Sep 11, 2007 | 22.75 | 23.06 | 22.59 | 22.97 | 306,210 | +0.31(+1.38%) |
Sep 10, 2007 | 22.95 | 23.17 | 22.24 | 22.66 | 472,260 | -0.28(-1.20%) |
Sep 07, 2007 | 23.54 | 23.67 | 22.86 | 22.93 | 669,277 | -0.70(-2.95%) |
Sep 06, 2007 | 24.04 | 24.14 | 23.19 | 23.63 | 425,884 | -0.36(-1.50%) |
Sep 05, 2007 | 24.59 | 24.66 | 23.93 | 23.99 | 387,040 | -0.81(-3.27%) |