Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.81 | 19.06 | 18.81 | 18.87 | 335,055 | +0.14(+0.72%) |
Nov 29, 2007 | 18.44 | 18.80 | 18.39 | 18.74 | 2,684,163 | +0.08(+0.45%) |
Nov 28, 2007 | 18.23 | 18.67 | 18.18 | 18.65 | 703,788 | +0.65(+3.58%) |
Nov 27, 2007 | 17.94 | 18.11 | 17.82 | 18.01 | 1,366,876 | +0.09(+0.50%) |
Nov 26, 2007 | 18.45 | 18.47 | 17.92 | 17.92 | 429,744 | -0.47(-2.56%) |
Nov 23, 2007 | 18.33 | 18.44 | 18.21 | 18.39 | 127,854 | +0.18(+0.99%) |
Nov 21, 2007 | 18.38 | 18.42 | 18.04 | 18.21 | 639,704 | -0.37(-2.01%) |
Nov 20, 2007 | 18.71 | 18.80 | 18.32 | 18.58 | 723,886 | -0.05(-0.28%) |
Nov 19, 2007 | 19.05 | 19.05 | 18.51 | 18.64 | 452,448 | -0.56(-2.92%) |
Nov 16, 2007 | 19.11 | 19.25 | 19.02 | 19.20 | 540,861 | +0.21(+1.09%) |
Nov 15, 2007 | 18.98 | 19.19 | 18.91 | 18.99 | 242,840 | -0.14(-0.71%) |
Nov 14, 2007 | 19.20 | 19.39 | 19.05 | 19.13 | 314,753 | +0.00(+0.00%) |
Nov 13, 2007 | 18.82 | 19.13 | 18.80 | 19.13 | 499,328 | +0.42(+2.24%) |
Nov 12, 2007 | 18.82 | 19.04 | 18.64 | 18.71 | 469,133 | -0.19(-0.99%) |
Nov 09, 2007 | 19.15 | 19.23 | 18.88 | 18.89 | 1,178,737 | -0.75(-3.81%) |
Nov 08, 2007 | 19.66 | 19.78 | 19.33 | 19.64 | 1,582,792 | +0.19(+1.00%) |
Nov 07, 2007 | 20.13 | 20.13 | 19.44 | 19.45 | 664,802 | -0.77(-3.80%) |
Nov 06, 2007 | 20.08 | 20.29 | 20.05 | 20.22 | 973,516 | +0.06(+0.29%) |
Nov 05, 2007 | 20.62 | 20.62 | 20.14 | 20.16 | 1,358,294 | -0.26(-1.30%) |
Nov 02, 2007 | 20.24 | 20.44 | 20.20 | 20.42 | 1,161,225 | +0.23(+1.12%) |
Nov 01, 2007 | 20.80 | 20.80 | 20.15 | 20.20 | 1,635,138 | -0.67(-3.22%) |
Oct 31, 2007 | 20.81 | 20.87 | 20.62 | 20.87 | 515,290 | +0.17(+0.84%) |
Oct 30, 2007 | 20.85 | 20.89 | 20.66 | 20.69 | 389,761 | -0.33(-1.57%) |
Oct 29, 2007 | 20.98 | 21.09 | 20.96 | 21.02 | 958,053 | +0.08(+0.40%) |
Oct 26, 2007 | 20.82 | 20.94 | 20.67 | 20.94 | 396,270 | +0.19(+0.93%) |
Oct 25, 2007 | 20.85 | 20.85 | 20.55 | 20.75 | 627,802 | -0.10(-0.50%) |
Oct 24, 2007 | 21.05 | 21.05 | 20.62 | 20.85 | 564,417 | -0.26(-1.25%) |
Oct 23, 2007 | 21.08 | 21.15 | 20.95 | 21.11 | 311,189 | +0.12(+0.55%) |
Oct 22, 2007 | 20.95 | 21.17 | 20.78 | 21.00 | 1,976,392 | -0.14(-0.67%) |
Oct 19, 2007 | 21.36 | 21.42 | 21.09 | 21.14 | 252,453 | -0.28(-1.30%) |
Oct 18, 2007 | 21.46 | 21.52 | 21.35 | 21.42 | 478,406 | -0.07(-0.33%) |
Oct 17, 2007 | 21.44 | 21.51 | 21.21 | 21.49 | 769,604 | +0.15(+0.70%) |
Oct 16, 2007 | 21.42 | 21.49 | 21.29 | 21.34 | 544,116 | -0.25(-1.14%) |
Oct 15, 2007 | 21.41 | 21.91 | 21.41 | 21.58 | 431,914 | -0.26(-1.18%) |
Oct 12, 2007 | 21.90 | 21.90 | 21.77 | 21.84 | 146,141 | +0.11(+0.50%) |
Oct 11, 2007 | 21.85 | 21.99 | 21.63 | 21.73 | 1,043,444 | -0.10(-0.47%) |
Oct 10, 2007 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 21.96 | 21.97 | 21.80 | 21.84 | 188,294 | -0.22(-0.99%) |
Oct 05, 2007 | 22.12 | 22.42 | 21.94 | 22.06 | 239,435 | +0.01(+0.06%) |
Oct 04, 2007 | 21.95 | 22.04 | 21.87 | 22.04 | 762,475 | +0.14(+0.65%) |
Oct 03, 2007 | 21.98 | 22.02 | 21.86 | 21.90 | 410,682 | -0.20(-0.91%) |
Oct 02, 2007 | 22.00 | 22.10 | 21.98 | 22.10 | 670,420 | +0.02(+0.09%) |
Oct 01, 2007 | 21.91 | 22.15 | 21.91 | 22.08 | 2,515,859 | +0.24(+1.09%) |
Sep 28, 2007 | 22.00 | 22.11 | 21.78 | 21.84 | 267,486 | -0.12(-0.53%) |
Sep 27, 2007 | 21.96 | 22.07 | 21.90 | 21.96 | 751,782 | -0.04(-0.18%) |
Sep 26, 2007 | 21.86 | 22.00 | 21.84 | 22.00 | 157,609 | +0.19(+0.89%) |
Sep 25, 2007 | 21.50 | 21.80 | 21.50 | 21.80 | 419,826 | +0.14(+0.63%) |
Sep 24, 2007 | 21.76 | 21.98 | 21.67 | 21.67 | 591,848 | -0.17(-0.80%) |
Sep 21, 2007 | 21.82 | 21.94 | 21.82 | 21.84 | 275,390 | +0.12(+0.53%) |
Sep 20, 2007 | 21.82 | 21.83 | 21.63 | 21.73 | 509,246 | +0.03(+0.12%) |
Sep 19, 2007 | 21.64 | 21.84 | 21.62 | 21.70 | 891,569 | +0.23(+1.05%) |
Sep 18, 2007 | 21.07 | 21.47 | 21.06 | 21.47 | 530,633 | +0.49(+2.34%) |
Sep 17, 2007 | 21.00 | 21.09 | 20.91 | 20.98 | 751,937 | -0.07(-0.34%) |
Sep 14, 2007 | 21.10 | 21.29 | 20.96 | 21.05 | 398,284 | -0.03(-0.12%) |
Sep 13, 2007 | 20.99 | 21.16 | 20.99 | 21.08 | 771,464 | +0.15(+0.71%) |
Sep 12, 2007 | 20.95 | 21.08 | 20.85 | 20.93 | 398,439 | -0.09(-0.43%) |
Sep 11, 2007 | 20.97 | 21.11 | 20.97 | 21.02 | 247,959 | +0.10(+0.49%) |
Sep 10, 2007 | 21.26 | 21.26 | 20.80 | 20.92 | 731,790 | -0.13(-0.61%) |
Sep 07, 2007 | 21.21 | 21.27 | 20.92 | 21.05 | 313,203 | -0.36(-1.69%) |
Sep 06, 2007 | 21.55 | 21.58 | 21.33 | 21.41 | 684,523 | -0.10(-0.48%) |
Sep 05, 2007 | 21.59 | 21.62 | 21.29 | 21.51 | 311,499 | -0.19(-0.89%) |