Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.13 | 21.13 | 20.98 | 21.05 | 12,874 | -0.42(-1.95%) |
Nov 29, 2007 | 20.91 | 21.77 | 20.70 | 21.47 | 18,989 | +0.56(+2.66%) |
Nov 28, 2007 | 22.37 | 22.37 | 20.41 | 20.91 | 12,552 | +0.12(+0.60%) |
Nov 27, 2007 | 22.11 | 22.76 | 20.51 | 20.79 | 84,646 | -1.74(-7.71%) |
Nov 26, 2007 | 22.57 | 22.57 | 22.22 | 22.53 | 19,954 | +0.08(+0.35%) |
Nov 23, 2007 | 22.52 | 22.57 | 22.23 | 22.45 | 12,552 | +0.38(+1.72%) |
Nov 21, 2007 | 22.37 | 22.68 | 22.07 | 22.07 | 41,518 | -0.61(-2.69%) |
Nov 20, 2007 | 22.28 | 22.91 | 22.06 | 22.68 | 25,104 | +0.84(+3.83%) |
Nov 19, 2007 | 22.22 | 22.55 | 21.84 | 21.84 | 21,885 | +0.06(+0.29%) |
Nov 16, 2007 | 21.73 | 22.68 | 20.72 | 21.78 | 15,448 | +0.05(+0.24%) |
Nov 15, 2007 | 22.25 | 22.27 | 21.27 | 21.73 | 31,863 | -0.55(-2.46%) |
Nov 14, 2007 | 22.14 | 24.65 | 21.99 | 22.27 | 26,391 | +0.14(+0.62%) |
Nov 13, 2007 | 22.12 | 22.22 | 21.94 | 22.14 | 18,989 | +0.06(+0.27%) |
Nov 12, 2007 | 22.20 | 23.30 | 21.49 | 22.08 | 58,580 | -0.12(-0.55%) |
Nov 09, 2007 | 21.91 | 22.20 | 21.91 | 22.20 | 33,150 | +0.45(+2.06%) |
Nov 08, 2007 | 21.90 | 21.91 | 21.44 | 21.75 | 18,667 | +0.01(+0.04%) |
Nov 07, 2007 | 21.30 | 21.90 | 21.30 | 21.74 | 23,816 | +0.46(+2.16%) |
Nov 06, 2007 | 21.75 | 21.81 | 21.19 | 21.28 | 28,001 | -0.39(-1.78%) |
Nov 05, 2007 | 21.41 | 21.73 | 21.39 | 21.67 | 8,046 | +0.60(+2.86%) |
Nov 02, 2007 | 21.75 | 21.75 | 21.07 | 21.07 | 11,264 | -0.60(-2.75%) |
Nov 01, 2007 | 21.14 | 21.67 | 21.14 | 21.66 | 18,345 | +0.66(+3.15%) |
Oct 31, 2007 | 20.41 | 21.01 | 20.32 | 21.00 | 13,195 | +0.59(+2.88%) |
Oct 30, 2007 | 21.21 | 21.21 | 20.37 | 20.41 | 11,908 | -0.78(-3.67%) |
Oct 29, 2007 | 21.81 | 21.81 | 20.92 | 21.19 | 24,138 | -0.53(-2.43%) |
Oct 26, 2007 | 21.59 | 21.90 | 21.35 | 21.72 | 34,438 | +0.40(+1.89%) |
Oct 25, 2007 | 20.79 | 21.52 | 20.74 | 21.31 | 33,150 | +0.69(+3.33%) |
Oct 24, 2007 | 20.39 | 20.75 | 20.39 | 20.63 | 14,483 | +0.12(+0.59%) |
Oct 23, 2007 | 20.45 | 20.51 | 20.33 | 20.51 | 17,701 | +0.12(+0.59%) |
Oct 22, 2007 | 19.73 | 20.41 | 19.57 | 20.39 | 18,023 | +0.21(+1.02%) |
Oct 19, 2007 | 19.98 | 20.18 | 19.69 | 20.18 | 22,529 | +0.20(+0.98%) |
Oct 18, 2007 | 20.29 | 20.45 | 19.32 | 19.98 | 9,977 | -0.16(-0.80%) |
Oct 17, 2007 | 20.08 | 20.29 | 20.08 | 20.15 | 12,230 | +0.06(+0.31%) |
Oct 16, 2007 | 20.17 | 20.24 | 19.85 | 20.08 | 13,195 | -0.34(-1.64%) |
Oct 15, 2007 | 20.20 | 20.42 | 19.96 | 20.42 | 8,368 | -0.03(-0.15%) |
Oct 12, 2007 | 20.44 | 20.48 | 20.09 | 20.45 | 7,402 | +0.01(+0.02%) |
Oct 11, 2007 | 20.57 | 20.57 | 20.35 | 20.44 | 14,161 | -0.03(-0.15%) |
Oct 10, 2007 | 20.20 | 20.48 | 19.93 | 20.48 | 11,908 | +0.28(+1.38%) |
Oct 09, 2007 | 19.73 | 20.20 | 19.64 | 20.20 | 26,713 | +0.56(+2.85%) |
Oct 08, 2007 | 19.34 | 19.73 | 19.34 | 19.64 | 24,782 | +0.30(+1.54%) |
Oct 05, 2007 | 19.37 | 19.37 | 19.21 | 19.34 | 965 | -0.03(-0.18%) |
Oct 04, 2007 | 19.33 | 19.37 | 19.05 | 19.37 | 6,437 | +0.32(+1.70%) |
Oct 03, 2007 | 19.03 | 19.33 | 18.69 | 19.05 | 2,574 | +0.02(+0.10%) |
Oct 02, 2007 | 18.95 | 19.26 | 18.37 | 19.03 | 14,161 | +0.07(+0.39%) |
Oct 01, 2007 | 18.95 | 19.08 | 18.95 | 18.96 | 20,276 | +0.00(+0.02%) |
Sep 28, 2007 | 18.86 | 18.95 | 18.85 | 18.95 | 10,299 | +0.17(+0.91%) |
Sep 27, 2007 | 18.78 | 18.92 | 18.73 | 18.78 | 11,264 | +0.01(+0.04%) |
Sep 26, 2007 | 18.33 | 18.95 | 18.33 | 18.78 | 24,460 | +0.25(+1.33%) |
Sep 25, 2007 | 18.64 | 18.88 | 18.36 | 18.53 | 28,322 | -0.11(-0.61%) |
Sep 24, 2007 | 18.64 | 18.88 | 18.32 | 18.64 | 33,472 | -0.16(-0.83%) |
Sep 21, 2007 | 18.95 | 18.95 | 18.65 | 18.80 | 9,977 | -0.16(-0.82%) |
Sep 20, 2007 | 18.95 | 18.95 | 18.80 | 18.95 | 16,092 | +0.47(+2.52%) |
Sep 19, 2007 | 18.63 | 18.66 | 18.33 | 18.49 | 25,104 | +0.20(+1.10%) |
Sep 18, 2007 | 18.33 | 18.55 | 18.28 | 18.28 | 10,942 | -0.28(-1.51%) |
Sep 17, 2007 | 18.64 | 18.72 | 18.41 | 18.56 | 23,816 | -0.11(-0.60%) |
Sep 14, 2007 | 18.65 | 18.95 | 18.64 | 18.68 | 7,402 | +0.03(+0.17%) |
Sep 13, 2007 | 18.80 | 18.95 | 18.65 | 18.65 | 3,862 | +0.00(+0.00%) |
Sep 12, 2007 | 18.95 | 18.95 | 18.49 | 18.65 | 9,333 | +0.00(+0.02%) |
Sep 11, 2007 | 18.88 | 18.88 | 18.49 | 18.64 | 9,333 | +0.13(+0.69%) |
Sep 10, 2007 | 18.49 | 18.70 | 18.49 | 18.51 | 8,368 | -0.13(-0.70%) |
Sep 07, 2007 | 18.93 | 18.93 | 18.51 | 18.65 | 5,793 | -0.07(-0.40%) |
Sep 06, 2007 | 18.70 | 18.72 | 18.61 | 18.72 | 7,080 | +0.15(+0.78%) |
Sep 05, 2007 | 18.52 | 18.57 | 18.52 | 18.57 | 1,609 | -0.24(-1.26%) |