Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.34 | 20.34 | 20.13 | 20.27 | 134,131 | +0.26(+1.30%) |
Nov 29, 2007 | 19.93 | 20.09 | 19.88 | 20.01 | 77,316 | -0.00(-0.02%) |
Nov 28, 2007 | 19.64 | 20.04 | 19.64 | 20.01 | 127,102 | +0.56(+2.88%) |
Nov 27, 2007 | 19.30 | 19.45 | 19.20 | 19.45 | 54,472 | +0.30(+1.57%) |
Nov 26, 2007 | 19.59 | 19.64 | 19.13 | 19.15 | 49,201 | -0.44(-2.27%) |
Nov 23, 2007 | 19.47 | 19.62 | 19.46 | 19.59 | 14,643 | +0.32(+1.68%) |
Nov 21, 2007 | 19.44 | 19.55 | 19.27 | 19.27 | 83,466 | -0.32(-1.62%) |
Nov 20, 2007 | 19.47 | 19.75 | 19.37 | 19.59 | 84,930 | +0.06(+0.31%) |
Nov 19, 2007 | 19.76 | 19.76 | 19.49 | 19.52 | 61,501 | -0.36(-1.79%) |
Nov 16, 2007 | 19.98 | 19.98 | 19.73 | 19.88 | 72,337 | +0.01(+0.05%) |
Nov 15, 2007 | 20.03 | 20.10 | 19.76 | 19.87 | 4,215,777 | -0.24(-1.19%) |
Nov 14, 2007 | 20.35 | 20.36 | 20.08 | 20.11 | 61,501 | -0.13(-0.66%) |
Nov 13, 2007 | 19.68 | 20.24 | 19.68 | 20.24 | 106,514 | +0.58(+2.97%) |
Nov 12, 2007 | 19.73 | 19.97 | 19.66 | 19.66 | 85,809 | -0.13(-0.67%) |
Nov 09, 2007 | 19.79 | 20.05 | 19.71 | 19.79 | 131,495 | -0.22(-1.11%) |
Nov 08, 2007 | 20.00 | 20.07 | 19.68 | 20.01 | 130,324 | +0.07(+0.36%) |
Nov 07, 2007 | 20.30 | 20.34 | 19.94 | 19.94 | 123,002 | -0.57(-2.80%) |
Nov 06, 2007 | 20.40 | 20.51 | 20.26 | 20.51 | 58,865 | +0.23(+1.13%) |
Nov 05, 2007 | 20.24 | 20.38 | 20.14 | 20.29 | 114,216 | -0.17(-0.83%) |
Nov 02, 2007 | 20.57 | 20.57 | 20.22 | 20.46 | 75,558 | +0.01(+0.05%) |
Nov 01, 2007 | 20.80 | 20.80 | 20.43 | 20.45 | 337,379 | -0.62(-2.95%) |
Oct 31, 2007 | 20.97 | 21.17 | 20.88 | 21.07 | 67,358 | +0.21(+1.00%) |
Oct 30, 2007 | 20.92 | 20.94 | 20.84 | 20.86 | 59,451 | -0.12(-0.57%) |
Oct 29, 2007 | 20.92 | 21.03 | 20.92 | 20.98 | 101,330 | +0.10(+0.47%) |
Oct 26, 2007 | 20.77 | 20.90 | 20.71 | 20.88 | 57,108 | +0.29(+1.41%) |
Oct 25, 2007 | 20.62 | 20.68 | 20.42 | 20.59 | 89,909 | +0.00(+0.00%) |
Oct 24, 2007 | 20.57 | 20.62 | 20.27 | 20.59 | 153,753 | -0.04(-0.18%) |
Oct 23, 2007 | 20.58 | 20.63 | 20.49 | 20.63 | 80,244 | +0.14(+0.66%) |
Oct 22, 2007 | 20.28 | 20.52 | 20.26 | 20.49 | 294,328 | +0.09(+0.43%) |
Oct 19, 2007 | 20.80 | 20.83 | 20.40 | 20.40 | 111,581 | -0.51(-2.43%) |
Oct 18, 2007 | 20.90 | 20.96 | 20.85 | 20.91 | 133,838 | -0.07(-0.34%) |
Oct 17, 2007 | 21.14 | 21.14 | 20.79 | 20.98 | 125,052 | -0.01(-0.03%) |
Oct 16, 2007 | 21.06 | 21.08 | 20.95 | 20.99 | 34,850 | -0.16(-0.78%) |
Oct 15, 2007 | 21.67 | 21.67 | 21.05 | 21.15 | 164,882 | -0.18(-0.86%) |
Oct 12, 2007 | 21.24 | 21.35 | 21.24 | 21.34 | 48,029 | +0.07(+0.32%) |
Oct 11, 2007 | 21.48 | 21.53 | 21.20 | 21.27 | 227,262 | -0.08(-0.35%) |
Oct 10, 2007 | 21.37 | 21.39 | 21.28 | 21.34 | 104,845 | -0.07(-0.32%) |
Oct 09, 2007 | 21.28 | 21.41 | 21.25 | 21.41 | 188,604 | +0.16(+0.77%) |
Oct 08, 2007 | 21.29 | 21.31 | 21.22 | 21.25 | 18,743 | -0.10(-0.48%) |
Oct 05, 2007 | 21.30 | 21.41 | 21.27 | 21.35 | 125,931 | +0.18(+0.85%) |
Oct 04, 2007 | 21.20 | 21.20 | 21.17 | 21.17 | 59,451 | +0.04(+0.18%) |
Oct 03, 2007 | 21.14 | 21.21 | 21.09 | 21.13 | 67,065 | -0.07(-0.34%) |
Oct 02, 2007 | 21.23 | 21.23 | 21.11 | 21.20 | 498,454 | +0.00(+0.00%) |
Oct 01, 2007 | 20.93 | 21.23 | 20.93 | 21.20 | 139,696 | +0.31(+1.50%) |
Sep 28, 2007 | 20.99 | 21.00 | 20.86 | 20.89 | 65,601 | -0.11(-0.54%) |
Sep 27, 2007 | 20.97 | 21.01 | 20.90 | 21.00 | 172,789 | +0.11(+0.52%) |
Sep 26, 2007 | 20.90 | 20.97 | 20.85 | 20.89 | 363,444 | +0.08(+0.36%) |
Sep 25, 2007 | 20.73 | 20.85 | 20.72 | 20.82 | 104,552 | -0.03(-0.16%) |
Sep 24, 2007 | 20.97 | 21.00 | 20.84 | 20.85 | 97,816 | -0.25(-1.20%) |
Sep 21, 2007 | 21.18 | 21.18 | 21.10 | 21.11 | 45,101 | +0.04(+0.20%) |
Sep 20, 2007 | 21.15 | 21.16 | 21.02 | 21.06 | 61,794 | -0.11(-0.50%) |
Sep 19, 2007 | 21.19 | 21.32 | 21.13 | 21.17 | 105,431 | +0.16(+0.75%) |
Sep 18, 2007 | 20.51 | 21.04 | 20.49 | 21.01 | 59,158 | +0.56(+2.76%) |
Sep 17, 2007 | 20.44 | 20.49 | 20.42 | 20.45 | 16,107 | -0.09(-0.43%) |
Sep 14, 2007 | 20.37 | 20.55 | 20.37 | 20.54 | 97,816 | +0.02(+0.10%) |
Sep 13, 2007 | 20.48 | 20.56 | 20.43 | 20.52 | 41,293 | +0.14(+0.67%) |
Sep 12, 2007 | 20.28 | 20.40 | 20.23 | 20.38 | 27,822 | +0.08(+0.37%) |
Sep 11, 2007 | 20.09 | 20.32 | 20.09 | 20.31 | 120,952 | +0.28(+1.40%) |
Sep 10, 2007 | 20.16 | 20.16 | 19.87 | 20.03 | 36,022 | -0.04(-0.21%) |
Sep 07, 2007 | 20.15 | 20.18 | 20.01 | 20.07 | 69,408 | -0.33(-1.62%) |
Sep 06, 2007 | 20.34 | 20.44 | 20.25 | 20.40 | 57,401 | +0.10(+0.49%) |
Sep 05, 2007 | 20.36 | 20.40 | 20.23 | 20.30 | 99,573 | -0.24(-1.18%) |