Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.72 | 20.72 | 20.39 | 20.49 | 139,229 | +0.04(+0.18%) |
Nov 29, 2007 | 20.58 | 20.58 | 20.32 | 20.46 | 38,549 | +0.04(+0.18%) |
Nov 28, 2007 | 20.33 | 20.45 | 20.25 | 20.42 | 5,887 | +0.57(+2.90%) |
Nov 27, 2007 | 19.52 | 19.85 | 19.52 | 19.85 | 143,739 | +0.47(+2.40%) |
Nov 26, 2007 | 19.75 | 19.88 | 19.38 | 19.38 | 68,724 | -0.34(-1.71%) |
Nov 23, 2007 | 19.66 | 19.78 | 19.56 | 19.72 | 14,557 | +0.18(+0.93%) |
Nov 21, 2007 | 19.40 | 19.82 | 19.38 | 19.54 | 35,191 | -0.24(-1.20%) |
Nov 20, 2007 | 20.19 | 20.21 | 19.51 | 19.77 | 68,473 | -0.19(-0.96%) |
Nov 19, 2007 | 20.12 | 20.21 | 19.89 | 19.97 | 54,814 | -0.33(-1.62%) |
Nov 16, 2007 | 20.24 | 20.31 | 20.01 | 20.29 | 10,280 | +0.16(+0.82%) |
Nov 15, 2007 | 20.23 | 20.36 | 20.02 | 20.13 | 19,581 | -0.12(-0.59%) |
Nov 14, 2007 | 20.58 | 20.59 | 20.25 | 20.25 | 97,825 | -0.19(-0.94%) |
Nov 13, 2007 | 20.04 | 20.44 | 20.03 | 20.44 | 40,821 | +0.60(+3.03%) |
Nov 12, 2007 | 20.29 | 20.32 | 19.84 | 19.84 | 58,553 | -0.46(-2.25%) |
Nov 09, 2007 | 20.50 | 20.60 | 19.60 | 20.29 | 176,943 | -0.61(-2.92%) |
Nov 08, 2007 | 21.30 | 21.30 | 20.48 | 20.90 | 33,332 | -0.22(-1.04%) |
Nov 07, 2007 | 21.47 | 21.50 | 21.12 | 21.12 | 76,207 | -0.50(-2.32%) |
Nov 06, 2007 | 21.28 | 21.63 | 21.28 | 21.63 | 34,069 | +0.10(+0.47%) |
Nov 05, 2007 | 21.52 | 21.65 | 21.37 | 21.53 | 20,929 | -0.21(-0.96%) |
Nov 02, 2007 | 21.70 | 21.80 | 20.80 | 21.73 | 11,745 | +0.13(+0.59%) |
Nov 01, 2007 | 21.80 | 21.94 | 21.61 | 21.61 | 34,081 | -0.36(-1.62%) |
Oct 31, 2007 | 21.80 | 21.98 | 21.73 | 21.96 | 20,536 | +0.15(+0.67%) |
Oct 30, 2007 | 22.10 | 22.10 | 21.74 | 21.82 | 17,024 | -0.01(-0.04%) |
Oct 29, 2007 | 21.27 | 21.91 | 21.27 | 21.83 | 22,485 | +0.08(+0.38%) |
Oct 26, 2007 | 21.83 | 21.85 | 20.77 | 21.74 | 32,070 | +0.19(+0.89%) |
Oct 25, 2007 | 21.70 | 21.85 | 21.39 | 21.55 | 7,395 | -0.15(-0.67%) |
Oct 24, 2007 | 21.79 | 21.79 | 21.36 | 21.70 | 34,487 | -0.28(-1.29%) |
Oct 23, 2007 | 21.80 | 21.98 | 21.68 | 21.98 | 33,191 | +0.28(+1.30%) |
Oct 22, 2007 | 21.41 | 21.72 | 21.25 | 21.70 | 140,448 | +0.23(+1.06%) |
Oct 19, 2007 | 22.11 | 22.11 | 21.46 | 21.47 | 46,095 | -0.66(-2.97%) |
Oct 18, 2007 | 21.91 | 22.13 | 21.87 | 22.13 | 10,829 | +0.22(+0.98%) |
Oct 17, 2007 | 22.84 | 22.84 | 21.67 | 21.91 | 21,762 | +0.02(+0.10%) |
Oct 16, 2007 | 21.79 | 21.98 | 21.79 | 21.89 | 63,703 | -0.14(-0.62%) |
Oct 15, 2007 | 22.40 | 22.40 | 21.87 | 22.03 | 50,674 | -0.13(-0.58%) |
Oct 12, 2007 | 21.92 | 22.18 | 21.92 | 22.15 | 5,158 | +0.33(+1.53%) |
Oct 11, 2007 | 22.38 | 22.80 | 21.81 | 21.82 | 24,389 | -0.33(-1.47%) |
Oct 10, 2007 | 22.10 | 22.19 | 22.02 | 22.15 | 7,482 | +0.04(+0.20%) |
Oct 09, 2007 | 21.85 | 22.15 | 21.85 | 22.10 | 9,378 | +0.13(+0.60%) |
Oct 08, 2007 | 22.69 | 22.69 | 21.94 | 21.97 | 2,762 | -0.03(-0.12%) |
Oct 05, 2007 | 22.19 | 22.54 | 21.94 | 22.00 | 40,555 | +0.32(+1.47%) |
Oct 04, 2007 | 22.48 | 22.48 | 21.60 | 21.68 | 9,393 | -0.13(-0.59%) |
Oct 03, 2007 | 22.24 | 22.28 | 21.57 | 21.81 | 22,604 | +0.04(+0.17%) |
Oct 02, 2007 | 22.56 | 22.56 | 21.65 | 21.77 | 9,122 | +0.07(+0.34%) |
Oct 01, 2007 | 21.63 | 21.73 | 21.05 | 21.70 | 15,217 | +0.28(+1.32%) |
Sep 28, 2007 | 21.42 | 21.50 | 21.35 | 21.42 | 12,683 | -0.04(-0.17%) |
Sep 27, 2007 | 21.37 | 21.48 | 21.36 | 21.45 | 5,185 | +0.17(+0.79%) |
Sep 26, 2007 | 21.26 | 21.35 | 21.21 | 21.28 | 13,323 | +0.12(+0.54%) |
Sep 25, 2007 | 21.00 | 21.18 | 20.97 | 21.17 | 10,317 | +0.19(+0.91%) |
Sep 24, 2007 | 21.04 | 21.18 | 20.97 | 20.98 | 9,692 | -0.14(-0.65%) |
Sep 21, 2007 | 21.15 | 21.21 | 21.11 | 21.11 | 46,606 | +0.06(+0.30%) |
Sep 20, 2007 | 21.13 | 21.13 | 21.05 | 21.05 | 7,446 | -0.13(-0.60%) |
Sep 19, 2007 | 22.12 | 22.12 | 21.09 | 21.18 | 23,887 | +0.11(+0.52%) |
Sep 18, 2007 | 20.66 | 21.89 | 20.63 | 21.07 | 12,221 | +0.57(+2.76%) |
Sep 17, 2007 | 20.56 | 20.56 | 20.47 | 20.50 | 7,400 | -0.22(-1.06%) |
Sep 14, 2007 | 20.61 | 20.72 | 20.61 | 20.72 | 5,045 | +0.04(+0.18%) |
Sep 13, 2007 | 20.80 | 20.80 | 19.89 | 20.69 | 2,574 | +0.07(+0.35%) |
Sep 12, 2007 | 20.90 | 20.90 | 20.59 | 20.61 | 10,615 | -0.05(-0.26%) |
Sep 11, 2007 | 20.51 | 20.69 | 20.47 | 20.67 | 6,885 | +0.30(+1.48%) |
Sep 10, 2007 | 20.77 | 20.77 | 20.21 | 20.37 | 9,158 | +0.03(+0.13%) |
Sep 07, 2007 | 20.56 | 20.56 | 20.34 | 20.34 | 10,631 | -0.48(-2.32%) |
Sep 06, 2007 | 20.90 | 20.90 | 20.71 | 20.82 | 6,365 | +0.08(+0.40%) |
Sep 05, 2007 | 20.95 | 20.95 | 20.71 | 20.74 | 16,754 | -0.17(-0.82%) |