Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.09 | 20.09 | 19.77 | 20.01 | 4,580,945 | +0.11(+0.58%) |
Nov 29, 2007 | 19.86 | 20.08 | 19.69 | 19.89 | 3,294,233 | -0.07(-0.35%) |
Nov 28, 2007 | 19.63 | 19.96 | 19.62 | 19.96 | 4,020,903 | +0.35(+1.76%) |
Nov 27, 2007 | 19.62 | 19.65 | 19.44 | 19.62 | 5,347,945 | +0.15(+0.77%) |
Nov 26, 2007 | 19.32 | 19.62 | 19.27 | 19.47 | 5,811,978 | +0.11(+0.58%) |
Nov 23, 2007 | 19.33 | 19.46 | 19.17 | 19.36 | 1,318,450 | +0.01(+0.03%) |
Nov 21, 2007 | 19.34 | 19.68 | 19.33 | 19.35 | 3,693,783 | -0.19(-0.98%) |
Nov 20, 2007 | 19.49 | 19.61 | 19.33 | 19.54 | 5,337,223 | +0.08(+0.43%) |
Nov 19, 2007 | 19.14 | 19.56 | 19.05 | 19.46 | 5,619,236 | +0.25(+1.31%) |
Nov 16, 2007 | 18.98 | 19.21 | 18.76 | 19.21 | 5,257,184 | +0.37(+1.97%) |
Nov 15, 2007 | 18.73 | 19.02 | 18.73 | 18.84 | 3,086,813 | -0.00(-0.02%) |
Nov 14, 2007 | 19.17 | 19.31 | 18.82 | 18.84 | 4,399,286 | -0.18(-0.92%) |
Nov 13, 2007 | 19.06 | 19.09 | 18.72 | 19.01 | 5,091,230 | +0.08(+0.42%) |
Nov 12, 2007 | 19.10 | 19.25 | 18.87 | 18.93 | 7,076,897 | -0.24(-1.23%) |
Nov 09, 2007 | 19.44 | 19.61 | 19.17 | 19.17 | 5,727,524 | -0.49(-2.50%) |
Nov 08, 2007 | 19.31 | 19.85 | 19.24 | 19.66 | 6,193,362 | +0.44(+2.29%) |
Nov 07, 2007 | 19.70 | 19.71 | 19.22 | 19.22 | 4,342,902 | -0.69(-3.48%) |
Nov 06, 2007 | 19.92 | 19.97 | 19.72 | 19.91 | 3,595,667 | +0.10(+0.50%) |
Nov 05, 2007 | 19.56 | 19.96 | 19.46 | 19.82 | 4,620,074 | +0.26(+1.32%) |
Nov 02, 2007 | 19.49 | 19.81 | 19.33 | 19.56 | 4,008,640 | +0.32(+1.68%) |
Nov 01, 2007 | 19.48 | 19.70 | 19.20 | 19.23 | 5,335,986 | -0.42(-2.13%) |
Oct 31, 2007 | 19.39 | 19.75 | 19.28 | 19.65 | 2,973,617 | +0.37(+1.94%) |
Oct 30, 2007 | 19.31 | 19.51 | 19.24 | 19.28 | 2,396,483 | -0.08(-0.43%) |
Oct 29, 2007 | 19.28 | 19.43 | 19.24 | 19.36 | 2,961,098 | +0.18(+0.92%) |
Oct 26, 2007 | 19.12 | 19.25 | 19.01 | 19.19 | 4,176,710 | +0.16(+0.84%) |
Oct 25, 2007 | 18.70 | 19.07 | 18.67 | 19.03 | 3,021,816 | +0.32(+1.69%) |
Oct 24, 2007 | 18.65 | 18.77 | 18.47 | 18.71 | 4,533,194 | -0.05(-0.27%) |
Oct 23, 2007 | 18.82 | 18.97 | 18.58 | 18.76 | 3,202,405 | +0.06(+0.32%) |
Oct 22, 2007 | 18.44 | 18.73 | 18.41 | 18.70 | 3,649,340 | +0.12(+0.64%) |
Oct 19, 2007 | 18.95 | 19.03 | 18.58 | 18.58 | 4,685,615 | -0.43(-2.27%) |
Oct 18, 2007 | 19.04 | 19.13 | 18.90 | 19.01 | 3,301,620 | -0.03(-0.17%) |
Oct 17, 2007 | 19.30 | 19.39 | 18.88 | 19.05 | 5,156,649 | -0.09(-0.45%) |
Oct 16, 2007 | 19.08 | 19.37 | 19.02 | 19.13 | 6,890,868 | +0.03(+0.17%) |
Oct 15, 2007 | 19.01 | 19.14 | 18.85 | 19.10 | 7,443,590 | +0.16(+0.86%) |
Oct 12, 2007 | 18.94 | 19.11 | 18.89 | 18.94 | 4,365,985 | -0.02(-0.12%) |
Oct 11, 2007 | 18.72 | 19.07 | 18.69 | 18.96 | 5,442,399 | +0.31(+1.66%) |
Oct 10, 2007 | 18.76 | 18.82 | 18.61 | 18.65 | 3,519,140 | -0.18(-0.97%) |
Oct 09, 2007 | 18.62 | 18.86 | 18.60 | 18.83 | 4,830,211 | +0.26(+1.38%) |
Oct 08, 2007 | 18.72 | 18.77 | 18.55 | 18.58 | 2,934,182 | -0.15(-0.79%) |
Oct 05, 2007 | 18.80 | 18.91 | 18.62 | 18.72 | 5,369,475 | -0.01(-0.07%) |
Oct 04, 2007 | 18.74 | 18.78 | 18.62 | 18.74 | 3,396,453 | +0.10(+0.55%) |
Oct 03, 2007 | 18.61 | 18.64 | 18.49 | 18.63 | 2,673,783 | +0.02(+0.12%) |
Oct 02, 2007 | 18.81 | 18.89 | 18.57 | 18.61 | 4,196,428 | -0.23(-1.24%) |
Oct 01, 2007 | 18.66 | 19.01 | 18.57 | 18.84 | 4,172,329 | +0.27(+1.48%) |
Sep 28, 2007 | 18.76 | 18.99 | 18.56 | 18.57 | 5,473,697 | -0.25(-1.32%) |
Sep 27, 2007 | 18.85 | 18.93 | 18.69 | 18.82 | 3,543,240 | -0.03(-0.17%) |
Sep 26, 2007 | 18.81 | 19.13 | 18.77 | 18.85 | 4,673,409 | +0.10(+0.51%) |
Sep 25, 2007 | 18.81 | 18.91 | 18.70 | 18.76 | 4,350,727 | -0.18(-0.93%) |
Sep 24, 2007 | 19.08 | 19.17 | 18.90 | 18.93 | 4,547,278 | -0.19(-0.99%) |
Sep 21, 2007 | 19.13 | 19.28 | 18.89 | 19.12 | 7,849,837 | +0.23(+1.20%) |
Sep 20, 2007 | 18.92 | 19.05 | 18.78 | 18.89 | 4,492,194 | -0.10(-0.54%) |
Sep 19, 2007 | 18.76 | 19.02 | 18.63 | 18.99 | 5,641,611 | +0.38(+2.04%) |
Sep 18, 2007 | 18.07 | 18.72 | 18.02 | 18.61 | 8,217,588 | +0.56(+3.10%) |
Sep 17, 2007 | 17.89 | 18.09 | 17.85 | 18.06 | 5,193,894 | +0.07(+0.39%) |
Sep 14, 2007 | 17.84 | 18.01 | 17.71 | 17.99 | 5,667,118 | +0.14(+0.79%) |
Sep 13, 2007 | 18.07 | 18.15 | 17.82 | 17.84 | 4,897,815 | -0.07(-0.41%) |
Sep 12, 2007 | 17.91 | 17.99 | 17.68 | 17.92 | 5,700,920 | -0.05(-0.27%) |
Sep 11, 2007 | 17.67 | 18.05 | 17.63 | 17.97 | 6,780,073 | +0.38(+2.18%) |
Sep 10, 2007 | 17.50 | 17.64 | 17.25 | 17.58 | 5,194,833 | +0.17(+0.95%) |
Sep 07, 2007 | 17.26 | 17.55 | 17.23 | 17.42 | 5,168,229 | -0.11(-0.64%) |
Sep 06, 2007 | 17.33 | 17.56 | 17.12 | 17.53 | 5,702,798 | +0.12(+0.68%) |
Sep 05, 2007 | 17.51 | 17.56 | 17.29 | 17.41 | 4,629,279 | -0.27(-1.55%) |