Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.51 | 20.67 | 20.24 | 20.28 | 7,040,332 | -0.03(-0.13%) |
Nov 29, 2007 | 20.28 | 20.39 | 20.06 | 20.31 | 4,609,526 | +0.01(+0.03%) |
Nov 28, 2007 | 20.09 | 20.39 | 20.01 | 20.30 | 10,232,283 | +0.18(+0.89%) |
Nov 27, 2007 | 20.25 | 20.26 | 19.88 | 20.12 | 6,893,205 | -0.02(-0.11%) |
Nov 26, 2007 | 20.60 | 20.60 | 20.09 | 20.15 | 5,099,360 | -0.41(-1.99%) |
Nov 23, 2007 | 20.47 | 20.62 | 20.33 | 20.56 | 2,029,791 | +0.24(+1.18%) |
Nov 21, 2007 | 20.54 | 20.59 | 20.27 | 20.32 | 3,963,877 | -0.36(-1.74%) |
Nov 20, 2007 | 20.71 | 20.80 | 20.34 | 20.68 | 4,716,561 | +0.04(+0.19%) |
Nov 19, 2007 | 20.70 | 20.76 | 20.46 | 20.64 | 4,518,619 | -0.15(-0.71%) |
Nov 16, 2007 | 20.82 | 20.88 | 20.50 | 20.79 | 6,197,629 | +0.15(+0.71%) |
Nov 15, 2007 | 20.49 | 20.88 | 20.47 | 20.64 | 4,711,650 | +0.02(+0.11%) |
Nov 14, 2007 | 21.01 | 21.41 | 20.51 | 20.62 | 5,123,127 | -0.24(-1.15%) |
Nov 13, 2007 | 20.71 | 20.87 | 20.53 | 20.86 | 6,104,129 | +0.27(+1.33%) |
Nov 12, 2007 | 21.04 | 21.04 | 20.54 | 20.58 | 5,658,409 | -0.04(-0.21%) |
Nov 09, 2007 | 21.35 | 21.35 | 20.53 | 20.63 | 8,991,937 | -0.39(-1.84%) |
Nov 08, 2007 | 20.62 | 21.11 | 20.62 | 21.01 | 4,992,872 | +0.33(+1.61%) |
Nov 07, 2007 | 20.88 | 21.17 | 20.68 | 20.68 | 8,468,809 | -0.54(-2.55%) |
Nov 06, 2007 | 21.21 | 21.22 | 20.94 | 21.22 | 5,840,867 | +0.20(+0.94%) |
Nov 05, 2007 | 21.29 | 21.32 | 20.81 | 21.03 | 8,755,503 | -0.31(-1.43%) |
Nov 02, 2007 | 21.02 | 21.35 | 20.75 | 21.33 | 10,499,107 | -0.01(-0.03%) |
Nov 01, 2007 | 21.92 | 21.99 | 21.28 | 21.34 | 8,620,708 | -0.65(-2.96%) |
Oct 31, 2007 | 22.11 | 22.11 | 21.78 | 21.99 | 6,776,926 | +0.00(+0.00%) |
Oct 30, 2007 | 21.36 | 22.17 | 21.36 | 21.99 | 8,491,305 | +0.63(+2.94%) |
Oct 29, 2007 | 21.51 | 21.52 | 21.24 | 21.36 | 4,893,307 | -0.01(-0.03%) |
Oct 26, 2007 | 21.31 | 21.49 | 21.18 | 21.36 | 5,168,475 | +0.03(+0.15%) |
Oct 25, 2007 | 20.69 | 21.37 | 20.68 | 21.33 | 7,843,834 | +0.61(+2.95%) |
Oct 24, 2007 | 20.38 | 20.80 | 20.26 | 20.72 | 5,382,161 | +0.20(+0.98%) |
Oct 23, 2007 | 20.59 | 20.69 | 20.30 | 20.52 | 3,744,892 | +0.05(+0.24%) |
Oct 22, 2007 | 20.23 | 20.56 | 20.14 | 20.47 | 4,850,081 | +0.01(+0.05%) |
Oct 19, 2007 | 20.50 | 20.75 | 20.43 | 20.46 | 8,146,964 | -0.15(-0.72%) |
Oct 18, 2007 | 20.49 | 20.62 | 20.32 | 20.60 | 6,475,444 | +0.11(+0.56%) |
Oct 17, 2007 | 20.61 | 20.70 | 20.38 | 20.49 | 8,181,764 | +0.12(+0.59%) |
Oct 16, 2007 | 20.15 | 20.57 | 20.12 | 20.37 | 5,698,662 | +0.22(+1.08%) |
Oct 15, 2007 | 20.44 | 20.59 | 20.07 | 20.15 | 5,114,747 | -0.18(-0.89%) |
Oct 12, 2007 | 20.42 | 20.55 | 20.24 | 20.33 | 5,195,704 | +0.02(+0.11%) |
Oct 11, 2007 | 20.81 | 20.93 | 20.27 | 20.31 | 8,865,684 | -0.50(-2.39%) |
Oct 10, 2007 | 20.34 | 20.91 | 20.26 | 20.81 | 17,474,578 | +0.00(+0.00%) |
Oct 09, 2007 | 20.93 | 20.93 | 20.48 | 20.81 | 27,343,980 | +0.99(+5.01%) |
Oct 08, 2007 | 18.95 | 19.92 | 18.87 | 19.81 | 19,714,078 | +1.06(+5.65%) |
Oct 05, 2007 | 18.56 | 18.94 | 18.43 | 18.75 | 4,211,218 | +0.34(+1.87%) |
Oct 04, 2007 | 18.67 | 18.70 | 18.29 | 18.41 | 3,153,468 | -0.25(-1.32%) |
Oct 03, 2007 | 18.64 | 18.87 | 18.56 | 18.66 | 4,015,603 | -0.05(-0.29%) |
Oct 02, 2007 | 18.85 | 18.89 | 18.68 | 18.71 | 3,367,765 | -0.10(-0.52%) |
Oct 01, 2007 | 18.57 | 18.91 | 18.37 | 18.81 | 3,953,329 | +0.34(+1.83%) |
Sep 28, 2007 | 18.42 | 18.61 | 18.30 | 18.47 | 3,069,398 | +0.08(+0.42%) |
Sep 27, 2007 | 18.34 | 18.43 | 18.27 | 18.39 | 2,760,773 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.34 | 18.21 | 18.24 | 5,692,434 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.19 | 18.20 | 5,585,652 | -0.44(-2.34%) |
Sep 24, 2007 | 18.67 | 18.89 | 18.51 | 18.63 | 3,679,870 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.10 | 18.58 | 18.72 | 6,492,928 | +0.14(+0.73%) |
Sep 20, 2007 | 18.70 | 18.73 | 18.56 | 18.58 | 2,838,616 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.87 | 18.39 | 18.70 | 5,504,329 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,612,705 | +0.56(+3.15%) |
Sep 17, 2007 | 17.73 | 17.84 | 17.60 | 17.70 | 2,781,287 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.74 | 3,298,531 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.25 | 17.52 | 6,380,933 | +0.35(+2.03%) |
Sep 12, 2007 | 17.38 | 17.40 | 17.13 | 17.17 | 2,978,733 | -0.23(-1.35%) |
Sep 11, 2007 | 17.19 | 17.50 | 17.24 | 17.41 | 3,725,065 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.51 | 17.06 | 17.19 | 3,098,886 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.63 | 17.26 | 17.31 | 4,193,268 | -0.45(-2.55%) |
Sep 06, 2007 | 17.86 | 18.01 | 17.74 | 17.77 | 3,948,749 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.86 | 3,579,499 | +0.02(+0.09%) |