Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.52 | 20.67 | 20.25 | 20.29 | 7,038,823 | -0.03(-0.13%) |
Nov 29, 2007 | 20.29 | 20.39 | 20.06 | 20.31 | 4,608,538 | +0.01(+0.03%) |
Nov 28, 2007 | 20.10 | 20.40 | 20.01 | 20.31 | 10,230,090 | +0.18(+0.90%) |
Nov 27, 2007 | 20.25 | 20.26 | 19.88 | 20.13 | 6,891,728 | -0.02(-0.11%) |
Nov 26, 2007 | 20.60 | 20.60 | 20.10 | 20.15 | 5,098,267 | -0.41(-1.99%) |
Nov 23, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 2,029,357 | +0.24(+1.18%) |
Nov 21, 2007 | 20.55 | 20.60 | 20.27 | 20.32 | 3,963,027 | -0.36(-1.74%) |
Nov 20, 2007 | 20.72 | 20.80 | 20.34 | 20.68 | 4,715,550 | +0.04(+0.19%) |
Nov 19, 2007 | 20.70 | 20.76 | 20.46 | 20.64 | 4,517,651 | -0.15(-0.71%) |
Nov 16, 2007 | 20.82 | 20.88 | 20.51 | 20.79 | 6,196,301 | +0.15(+0.71%) |
Nov 15, 2007 | 20.49 | 20.88 | 20.48 | 20.64 | 4,710,641 | +0.02(+0.11%) |
Nov 14, 2007 | 21.01 | 21.41 | 20.52 | 20.62 | 5,122,029 | -0.24(-1.15%) |
Nov 13, 2007 | 20.72 | 20.88 | 20.54 | 20.86 | 6,102,821 | +0.27(+1.33%) |
Nov 12, 2007 | 21.05 | 21.05 | 20.54 | 20.59 | 5,657,196 | -0.04(-0.21%) |
Nov 09, 2007 | 21.36 | 21.36 | 20.53 | 20.63 | 8,990,010 | -0.39(-1.84%) |
Nov 08, 2007 | 20.62 | 21.11 | 20.62 | 21.02 | 4,991,803 | +0.33(+1.61%) |
Nov 07, 2007 | 20.89 | 21.17 | 20.69 | 20.69 | 8,466,995 | -0.54(-2.55%) |
Nov 06, 2007 | 21.21 | 21.23 | 20.95 | 21.23 | 5,839,616 | +0.20(+0.93%) |
Nov 05, 2007 | 21.30 | 21.32 | 20.82 | 21.03 | 8,753,627 | -0.31(-1.43%) |
Nov 02, 2007 | 21.02 | 21.36 | 20.75 | 21.34 | 10,496,857 | -0.01(-0.03%) |
Nov 01, 2007 | 21.92 | 21.99 | 21.28 | 21.34 | 8,618,861 | -0.65(-2.95%) |
Oct 31, 2007 | 22.12 | 22.12 | 21.79 | 21.99 | 6,775,474 | +0.00(+0.00%) |
Oct 30, 2007 | 21.36 | 22.17 | 21.36 | 21.99 | 8,489,486 | +0.63(+2.94%) |
Oct 29, 2007 | 21.51 | 21.52 | 21.25 | 21.36 | 4,892,258 | -0.01(-0.03%) |
Oct 26, 2007 | 21.31 | 21.50 | 21.18 | 21.37 | 5,167,368 | +0.03(+0.15%) |
Oct 25, 2007 | 20.70 | 21.37 | 20.69 | 21.34 | 7,842,153 | +0.61(+2.95%) |
Oct 24, 2007 | 20.39 | 20.80 | 20.27 | 20.72 | 5,381,008 | +0.20(+0.98%) |
Oct 23, 2007 | 20.59 | 20.70 | 20.31 | 20.52 | 3,744,090 | +0.05(+0.24%) |
Oct 22, 2007 | 20.23 | 20.56 | 20.15 | 20.47 | 4,849,042 | +0.01(+0.05%) |
Oct 19, 2007 | 20.51 | 20.75 | 20.43 | 20.46 | 8,145,218 | -0.15(-0.72%) |
Oct 18, 2007 | 20.49 | 20.62 | 20.33 | 20.61 | 6,474,057 | +0.11(+0.56%) |
Oct 17, 2007 | 20.61 | 20.70 | 20.38 | 20.49 | 8,180,011 | +0.12(+0.59%) |
Oct 16, 2007 | 20.15 | 20.57 | 20.12 | 20.37 | 5,697,441 | +0.22(+1.08%) |
Oct 15, 2007 | 20.44 | 20.60 | 20.07 | 20.16 | 5,113,651 | -0.18(-0.89%) |
Oct 12, 2007 | 20.43 | 20.55 | 20.24 | 20.34 | 5,194,591 | +0.02(+0.11%) |
Oct 11, 2007 | 20.81 | 20.94 | 20.27 | 20.31 | 8,863,785 | -0.50(-2.39%) |
Oct 10, 2007 | 20.34 | 20.92 | 20.27 | 20.81 | 17,470,834 | +0.00(+0.00%) |
Oct 09, 2007 | 20.94 | 20.94 | 20.48 | 20.81 | 27,338,122 | +0.99(+5.02%) |
Oct 08, 2007 | 18.95 | 19.92 | 18.87 | 19.82 | 19,709,854 | +1.06(+5.65%) |
Oct 05, 2007 | 18.56 | 18.94 | 18.43 | 18.76 | 4,210,316 | +0.34(+1.87%) |
Oct 04, 2007 | 18.67 | 18.70 | 18.29 | 18.41 | 3,152,792 | -0.25(-1.32%) |
Oct 03, 2007 | 18.65 | 18.87 | 18.56 | 18.66 | 4,014,743 | -0.05(-0.29%) |
Oct 02, 2007 | 18.85 | 18.89 | 18.68 | 18.71 | 3,367,044 | -0.10(-0.52%) |
Oct 01, 2007 | 18.58 | 18.91 | 18.38 | 18.81 | 3,952,481 | +0.34(+1.83%) |
Sep 28, 2007 | 18.43 | 18.62 | 18.30 | 18.47 | 3,068,740 | +0.08(+0.42%) |
Sep 27, 2007 | 18.35 | 18.43 | 18.28 | 18.40 | 2,760,181 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.35 | 18.21 | 18.24 | 5,691,215 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.20 | 18.20 | 5,584,455 | -0.44(-2.34%) |
Sep 24, 2007 | 18.68 | 18.89 | 18.52 | 18.64 | 3,679,082 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.11 | 18.58 | 18.72 | 6,491,537 | +0.14(+0.74%) |
Sep 20, 2007 | 18.70 | 18.74 | 18.57 | 18.58 | 2,838,008 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.88 | 18.39 | 18.70 | 5,503,150 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,611,717 | +0.56(+3.15%) |
Sep 17, 2007 | 17.74 | 17.84 | 17.61 | 17.70 | 2,780,691 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.75 | 3,297,824 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.26 | 17.52 | 6,379,566 | +0.35(+2.04%) |
Sep 12, 2007 | 17.39 | 17.40 | 17.13 | 17.17 | 2,978,095 | -0.23(-1.35%) |
Sep 11, 2007 | 17.20 | 17.50 | 17.25 | 17.41 | 3,724,267 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.52 | 17.07 | 17.20 | 3,098,222 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.64 | 17.27 | 17.32 | 4,192,370 | -0.45(-2.55%) |
Sep 06, 2007 | 17.87 | 18.01 | 17.75 | 17.77 | 3,947,903 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.87 | 3,578,732 | +0.02(+0.09%) |