Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.23 | 21.23 | 21.07 | 21.15 | 12,814 | -0.42(-1.95%) |
Nov 29, 2007 | 21.01 | 21.87 | 20.79 | 21.57 | 18,900 | +0.56(+2.66%) |
Nov 28, 2007 | 22.47 | 22.47 | 20.51 | 21.01 | 12,493 | +0.12(+0.60%) |
Nov 27, 2007 | 22.21 | 22.87 | 20.60 | 20.89 | 84,252 | -1.74(-7.71%) |
Nov 26, 2007 | 22.68 | 22.68 | 22.32 | 22.63 | 19,861 | +0.08(+0.35%) |
Nov 23, 2007 | 22.63 | 22.68 | 22.33 | 22.55 | 12,493 | +0.38(+1.72%) |
Nov 21, 2007 | 22.48 | 22.79 | 22.17 | 22.17 | 41,325 | -0.61(-2.69%) |
Nov 20, 2007 | 22.38 | 23.02 | 22.16 | 22.78 | 24,987 | +0.84(+3.83%) |
Nov 19, 2007 | 22.32 | 22.66 | 21.94 | 21.94 | 21,783 | +0.06(+0.29%) |
Nov 16, 2007 | 21.83 | 22.78 | 20.82 | 21.88 | 15,376 | +0.05(+0.24%) |
Nov 15, 2007 | 22.35 | 22.37 | 21.37 | 21.83 | 31,714 | -0.55(-2.46%) |
Nov 14, 2007 | 22.24 | 24.76 | 22.09 | 22.38 | 26,268 | +0.14(+0.62%) |
Nov 13, 2007 | 22.23 | 22.32 | 22.04 | 22.24 | 18,900 | +0.06(+0.27%) |
Nov 12, 2007 | 22.30 | 23.41 | 21.59 | 22.18 | 58,307 | -0.12(-0.55%) |
Nov 09, 2007 | 22.01 | 22.31 | 22.01 | 22.30 | 32,996 | +0.45(+2.06%) |
Nov 08, 2007 | 22.00 | 22.01 | 21.54 | 21.85 | 18,580 | +0.01(+0.04%) |
Nov 07, 2007 | 21.40 | 22.00 | 21.40 | 21.84 | 23,706 | +0.46(+2.16%) |
Nov 06, 2007 | 21.85 | 21.91 | 21.29 | 21.38 | 27,870 | -0.39(-1.78%) |
Nov 05, 2007 | 21.51 | 21.84 | 21.49 | 21.77 | 8,008 | +0.61(+2.86%) |
Nov 02, 2007 | 21.85 | 21.85 | 21.16 | 21.16 | 11,212 | -0.60(-2.75%) |
Nov 01, 2007 | 21.24 | 21.77 | 21.24 | 21.76 | 18,260 | +0.66(+3.15%) |
Oct 31, 2007 | 20.51 | 21.11 | 20.41 | 21.10 | 13,134 | +0.59(+2.88%) |
Oct 30, 2007 | 21.30 | 21.30 | 20.46 | 20.51 | 11,853 | -0.78(-3.67%) |
Oct 29, 2007 | 21.91 | 21.91 | 21.02 | 21.29 | 24,026 | -0.53(-2.43%) |
Oct 26, 2007 | 21.69 | 22.01 | 21.45 | 21.82 | 34,277 | +0.40(+1.89%) |
Oct 25, 2007 | 20.88 | 21.62 | 20.84 | 21.41 | 32,996 | +0.69(+3.33%) |
Oct 24, 2007 | 20.48 | 20.85 | 20.48 | 20.72 | 14,415 | +0.12(+0.59%) |
Oct 23, 2007 | 20.55 | 20.60 | 20.42 | 20.60 | 17,619 | +0.12(+0.59%) |
Oct 22, 2007 | 19.82 | 20.51 | 19.67 | 20.48 | 17,939 | +0.21(+1.02%) |
Oct 19, 2007 | 20.07 | 20.27 | 19.78 | 20.27 | 22,424 | +0.20(+0.98%) |
Oct 18, 2007 | 20.38 | 20.55 | 19.41 | 20.08 | 9,930 | -0.16(-0.80%) |
Oct 17, 2007 | 20.18 | 20.39 | 20.18 | 20.24 | 12,173 | +0.06(+0.31%) |
Oct 16, 2007 | 20.27 | 20.34 | 19.94 | 20.18 | 13,134 | -0.34(-1.64%) |
Oct 15, 2007 | 20.29 | 20.51 | 20.06 | 20.51 | 8,329 | -0.03(-0.15%) |
Oct 12, 2007 | 20.54 | 20.58 | 20.18 | 20.54 | 7,368 | +0.01(+0.02%) |
Oct 11, 2007 | 20.66 | 20.66 | 20.45 | 20.54 | 14,095 | -0.03(-0.15%) |
Oct 10, 2007 | 20.29 | 20.57 | 20.03 | 20.57 | 11,853 | +0.28(+1.38%) |
Oct 09, 2007 | 19.82 | 20.29 | 19.73 | 20.29 | 26,589 | +0.56(+2.85%) |
Oct 08, 2007 | 19.43 | 19.82 | 19.43 | 19.73 | 24,667 | +0.30(+1.54%) |
Oct 05, 2007 | 19.46 | 19.46 | 19.30 | 19.43 | 961 | -0.03(-0.18%) |
Oct 04, 2007 | 19.42 | 19.46 | 19.14 | 19.46 | 6,407 | +0.32(+1.70%) |
Oct 03, 2007 | 19.12 | 19.42 | 18.77 | 19.14 | 2,562 | +0.02(+0.10%) |
Oct 02, 2007 | 19.04 | 19.35 | 18.46 | 19.12 | 14,095 | +0.07(+0.39%) |
Oct 01, 2007 | 19.04 | 19.17 | 19.04 | 19.04 | 20,182 | +0.00(+0.02%) |
Sep 28, 2007 | 18.95 | 19.04 | 18.94 | 19.04 | 10,251 | +0.17(+0.91%) |
Sep 27, 2007 | 18.86 | 19.01 | 18.81 | 18.87 | 11,212 | +0.01(+0.04%) |
Sep 26, 2007 | 18.42 | 19.04 | 18.42 | 18.86 | 24,346 | +0.25(+1.33%) |
Sep 25, 2007 | 18.73 | 18.96 | 18.45 | 18.61 | 28,191 | -0.11(-0.61%) |
Sep 24, 2007 | 18.73 | 18.97 | 18.40 | 18.73 | 33,316 | -0.16(-0.83%) |
Sep 21, 2007 | 19.04 | 19.04 | 18.73 | 18.89 | 9,930 | -0.16(-0.82%) |
Sep 20, 2007 | 19.04 | 19.04 | 18.89 | 19.04 | 16,017 | +0.47(+2.52%) |
Sep 19, 2007 | 18.71 | 18.75 | 18.42 | 18.57 | 24,987 | +0.20(+1.10%) |
Sep 18, 2007 | 18.42 | 18.64 | 18.37 | 18.37 | 10,891 | -0.28(-1.51%) |
Sep 17, 2007 | 18.73 | 18.81 | 18.50 | 18.65 | 23,706 | -0.11(-0.60%) |
Sep 14, 2007 | 18.74 | 19.04 | 18.73 | 18.76 | 7,368 | +0.03(+0.17%) |
Sep 13, 2007 | 18.89 | 19.04 | 18.73 | 18.73 | 3,844 | +0.00(+0.00%) |
Sep 12, 2007 | 19.04 | 19.04 | 18.58 | 18.73 | 9,290 | +0.00(+0.02%) |
Sep 11, 2007 | 18.97 | 18.97 | 18.57 | 18.73 | 9,290 | +0.13(+0.69%) |
Sep 10, 2007 | 18.58 | 18.79 | 18.58 | 18.60 | 8,329 | -0.13(-0.70%) |
Sep 07, 2007 | 19.02 | 19.02 | 18.60 | 18.73 | 5,766 | -0.07(-0.40%) |
Sep 06, 2007 | 18.79 | 18.81 | 18.70 | 18.81 | 7,047 | +0.15(+0.78%) |
Sep 05, 2007 | 18.61 | 18.66 | 18.61 | 18.66 | 1,601 | -0.24(-1.26%) |