Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.70 | 20.86 | 20.43 | 20.47 | 6,974,834 | -0.03(-0.13%) |
Nov 29, 2007 | 20.47 | 20.58 | 20.25 | 20.50 | 4,566,642 | +0.01(+0.03%) |
Nov 28, 2007 | 20.28 | 20.58 | 20.20 | 20.50 | 10,137,089 | +0.18(+0.90%) |
Nov 27, 2007 | 20.44 | 20.45 | 20.07 | 20.31 | 6,829,075 | -0.02(-0.11%) |
Nov 26, 2007 | 20.79 | 20.79 | 20.28 | 20.34 | 5,051,919 | -0.41(-1.99%) |
Nov 23, 2007 | 20.67 | 20.81 | 20.52 | 20.75 | 2,010,908 | +0.24(+1.18%) |
Nov 21, 2007 | 20.74 | 20.79 | 20.46 | 20.51 | 3,927,000 | -0.36(-1.74%) |
Nov 20, 2007 | 20.91 | 20.99 | 20.53 | 20.87 | 4,672,681 | +0.04(+0.19%) |
Nov 19, 2007 | 20.89 | 20.95 | 20.65 | 20.83 | 4,476,582 | -0.15(-0.71%) |
Nov 16, 2007 | 21.01 | 21.07 | 20.69 | 20.98 | 6,139,970 | +0.15(+0.71%) |
Nov 15, 2007 | 20.68 | 21.07 | 20.67 | 20.83 | 4,667,816 | +0.02(+0.11%) |
Nov 14, 2007 | 21.21 | 21.61 | 20.70 | 20.81 | 5,075,465 | -0.24(-1.15%) |
Nov 13, 2007 | 20.91 | 21.07 | 20.73 | 21.05 | 6,047,340 | +0.28(+1.33%) |
Nov 12, 2007 | 21.24 | 21.24 | 20.73 | 20.78 | 5,605,767 | -0.04(-0.21%) |
Nov 09, 2007 | 21.55 | 21.55 | 20.72 | 20.82 | 8,908,282 | -0.39(-1.84%) |
Nov 08, 2007 | 20.81 | 21.31 | 20.81 | 21.21 | 4,946,422 | +0.34(+1.61%) |
Nov 07, 2007 | 21.08 | 21.37 | 20.88 | 20.88 | 8,390,022 | -0.55(-2.55%) |
Nov 06, 2007 | 21.40 | 21.42 | 21.14 | 21.42 | 5,786,528 | +0.20(+0.93%) |
Nov 05, 2007 | 21.49 | 21.52 | 21.01 | 21.22 | 8,674,048 | -0.31(-1.43%) |
Nov 02, 2007 | 21.22 | 21.55 | 20.94 | 21.53 | 10,401,431 | -0.01(-0.03%) |
Nov 01, 2007 | 22.12 | 22.19 | 21.48 | 21.54 | 8,540,507 | -0.66(-2.96%) |
Oct 31, 2007 | 22.32 | 22.32 | 21.99 | 22.19 | 6,713,878 | +0.00(+0.00%) |
Oct 30, 2007 | 21.56 | 22.37 | 21.56 | 22.19 | 8,412,308 | +0.63(+2.94%) |
Oct 29, 2007 | 21.71 | 21.72 | 21.44 | 21.56 | 4,847,783 | -0.01(-0.03%) |
Oct 26, 2007 | 21.51 | 21.70 | 21.38 | 21.56 | 5,120,392 | +0.03(+0.15%) |
Oct 25, 2007 | 20.89 | 21.57 | 20.88 | 21.53 | 7,770,860 | +0.62(+2.95%) |
Oct 24, 2007 | 20.57 | 20.99 | 20.45 | 20.91 | 5,332,089 | +0.20(+0.98%) |
Oct 23, 2007 | 20.78 | 20.89 | 20.50 | 20.71 | 3,710,052 | +0.05(+0.24%) |
Oct 22, 2007 | 20.42 | 20.75 | 20.33 | 20.66 | 4,804,959 | +0.01(+0.05%) |
Oct 19, 2007 | 20.69 | 20.94 | 20.62 | 20.65 | 8,071,170 | -0.15(-0.72%) |
Oct 18, 2007 | 20.68 | 20.81 | 20.51 | 20.80 | 6,415,201 | +0.12(+0.56%) |
Oct 17, 2007 | 20.80 | 20.89 | 20.57 | 20.68 | 8,105,647 | +0.12(+0.59%) |
Oct 16, 2007 | 20.34 | 20.76 | 20.31 | 20.56 | 5,645,646 | +0.22(+1.08%) |
Oct 15, 2007 | 20.63 | 20.79 | 20.26 | 20.34 | 5,067,163 | -0.18(-0.89%) |
Oct 12, 2007 | 20.62 | 20.74 | 20.43 | 20.52 | 5,147,367 | +0.02(+0.11%) |
Oct 11, 2007 | 21.00 | 21.13 | 20.46 | 20.50 | 8,783,204 | -0.50(-2.39%) |
Oct 10, 2007 | 20.53 | 21.11 | 20.45 | 21.00 | 17,312,008 | +0.00(+0.00%) |
Oct 09, 2007 | 21.13 | 21.13 | 20.67 | 21.00 | 27,089,592 | +1.00(+5.02%) |
Oct 08, 2007 | 19.12 | 20.10 | 19.05 | 20.00 | 19,530,672 | +1.07(+5.65%) |
Oct 05, 2007 | 18.73 | 19.12 | 18.60 | 18.93 | 4,172,040 | +0.35(+1.87%) |
Oct 04, 2007 | 18.84 | 18.88 | 18.46 | 18.58 | 3,124,130 | -0.25(-1.32%) |
Oct 03, 2007 | 18.82 | 19.05 | 18.73 | 18.83 | 3,978,245 | -0.06(-0.29%) |
Oct 02, 2007 | 19.02 | 19.06 | 18.85 | 18.89 | 3,336,434 | -0.10(-0.52%) |
Oct 01, 2007 | 18.75 | 19.08 | 18.54 | 18.99 | 3,916,550 | +0.34(+1.83%) |
Sep 28, 2007 | 18.59 | 18.79 | 18.47 | 18.64 | 3,040,842 | +0.08(+0.42%) |
Sep 27, 2007 | 18.52 | 18.60 | 18.45 | 18.57 | 2,735,088 | +0.15(+0.84%) |
Sep 26, 2007 | 18.49 | 18.52 | 18.38 | 18.41 | 5,639,476 | +0.04(+0.24%) |
Sep 25, 2007 | 18.74 | 18.76 | 18.36 | 18.37 | 5,533,687 | -0.44(-2.34%) |
Sep 24, 2007 | 18.85 | 19.07 | 18.69 | 18.81 | 3,645,636 | -0.08(-0.44%) |
Sep 21, 2007 | 19.08 | 19.28 | 18.75 | 18.89 | 6,432,523 | +0.14(+0.73%) |
Sep 20, 2007 | 18.88 | 18.91 | 18.74 | 18.75 | 2,812,207 | -0.12(-0.64%) |
Sep 19, 2007 | 18.56 | 19.05 | 18.56 | 18.88 | 5,453,121 | +0.45(+2.42%) |
Sep 18, 2007 | 17.87 | 18.58 | 17.86 | 18.43 | 4,569,792 | +0.56(+3.15%) |
Sep 17, 2007 | 17.90 | 18.00 | 17.77 | 17.87 | 2,755,412 | -0.04(-0.25%) |
Sep 14, 2007 | 17.68 | 17.94 | 17.53 | 17.91 | 3,267,844 | +0.23(+1.28%) |
Sep 13, 2007 | 17.42 | 17.86 | 17.41 | 17.68 | 6,321,570 | +0.35(+2.03%) |
Sep 12, 2007 | 17.55 | 17.56 | 17.29 | 17.33 | 2,951,021 | -0.24(-1.35%) |
Sep 11, 2007 | 17.35 | 17.66 | 17.40 | 17.57 | 3,690,410 | +0.21(+1.24%) |
Sep 10, 2007 | 17.55 | 17.68 | 17.22 | 17.35 | 3,070,057 | -0.12(-0.69%) |
Sep 07, 2007 | 17.73 | 17.80 | 17.43 | 17.48 | 4,154,257 | -0.46(-2.55%) |
Sep 06, 2007 | 18.03 | 18.18 | 17.91 | 17.93 | 3,912,013 | -0.10(-0.55%) |
Sep 05, 2007 | 17.83 | 18.11 | 17.72 | 18.03 | 3,546,198 | +0.02(+0.09%) |