Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.96 | 20.96 | 20.81 | 20.88 | 12,977 | -0.42(-1.95%) |
Nov 29, 2007 | 20.75 | 21.59 | 20.53 | 21.30 | 19,141 | +0.55(+2.66%) |
Nov 28, 2007 | 22.19 | 22.19 | 20.25 | 20.75 | 12,653 | +0.12(+0.60%) |
Nov 27, 2007 | 21.93 | 22.58 | 20.34 | 20.62 | 85,326 | -1.72(-7.71%) |
Nov 26, 2007 | 22.39 | 22.39 | 22.04 | 22.35 | 20,115 | +0.08(+0.35%) |
Nov 23, 2007 | 22.34 | 22.39 | 22.05 | 22.27 | 12,653 | +0.38(+1.72%) |
Nov 21, 2007 | 22.19 | 22.50 | 21.89 | 21.89 | 41,852 | -0.60(-2.69%) |
Nov 20, 2007 | 22.10 | 22.73 | 21.88 | 22.50 | 25,306 | +0.83(+3.83%) |
Nov 19, 2007 | 22.04 | 22.37 | 21.67 | 21.67 | 22,061 | +0.06(+0.29%) |
Nov 16, 2007 | 21.56 | 22.50 | 20.56 | 21.61 | 15,572 | +0.05(+0.24%) |
Nov 15, 2007 | 22.07 | 22.09 | 21.10 | 21.55 | 32,119 | -0.54(-2.46%) |
Nov 14, 2007 | 21.96 | 24.45 | 21.81 | 22.10 | 26,603 | +0.14(+0.62%) |
Nov 13, 2007 | 21.95 | 22.04 | 21.76 | 21.96 | 19,141 | +0.06(+0.27%) |
Nov 12, 2007 | 22.02 | 23.11 | 21.32 | 21.90 | 59,050 | -0.12(-0.55%) |
Nov 09, 2007 | 21.74 | 22.03 | 21.74 | 22.02 | 33,416 | +0.44(+2.06%) |
Nov 08, 2007 | 21.72 | 21.74 | 21.27 | 21.58 | 18,817 | +0.01(+0.04%) |
Nov 07, 2007 | 21.13 | 21.72 | 21.13 | 21.57 | 24,008 | +0.46(+2.16%) |
Nov 06, 2007 | 21.57 | 21.64 | 21.02 | 21.11 | 28,225 | -0.38(-1.78%) |
Nov 05, 2007 | 21.24 | 21.56 | 21.22 | 21.50 | 8,110 | +0.60(+2.86%) |
Nov 02, 2007 | 21.58 | 21.58 | 20.90 | 20.90 | 11,355 | -0.59(-2.75%) |
Nov 01, 2007 | 20.97 | 21.49 | 20.97 | 21.49 | 18,492 | +0.66(+3.15%) |
Oct 31, 2007 | 20.25 | 20.85 | 20.16 | 20.83 | 13,301 | +0.58(+2.88%) |
Oct 30, 2007 | 21.04 | 21.04 | 20.21 | 20.25 | 12,004 | -0.77(-3.67%) |
Oct 29, 2007 | 21.64 | 21.64 | 20.76 | 21.02 | 24,332 | -0.52(-2.43%) |
Oct 26, 2007 | 21.42 | 21.73 | 21.18 | 21.54 | 34,714 | +0.40(+1.89%) |
Oct 25, 2007 | 20.62 | 21.34 | 20.57 | 21.14 | 33,416 | +0.68(+3.33%) |
Oct 24, 2007 | 20.23 | 20.59 | 20.23 | 20.46 | 14,599 | +0.12(+0.59%) |
Oct 23, 2007 | 20.29 | 20.34 | 20.17 | 20.34 | 17,843 | +0.12(+0.59%) |
Oct 22, 2007 | 19.57 | 20.25 | 19.42 | 20.22 | 18,168 | +0.20(+1.02%) |
Oct 19, 2007 | 19.82 | 20.02 | 19.53 | 20.02 | 22,710 | +0.19(+0.98%) |
Oct 18, 2007 | 20.13 | 20.29 | 19.16 | 19.83 | 10,057 | -0.16(-0.80%) |
Oct 17, 2007 | 19.92 | 20.13 | 19.92 | 19.99 | 12,328 | +0.06(+0.31%) |
Oct 16, 2007 | 20.01 | 20.08 | 19.69 | 19.92 | 13,301 | -0.33(-1.64%) |
Oct 15, 2007 | 20.03 | 20.26 | 19.80 | 20.26 | 8,435 | -0.03(-0.15%) |
Oct 12, 2007 | 20.28 | 20.32 | 19.93 | 20.29 | 7,462 | +0.00(+0.02%) |
Oct 11, 2007 | 20.40 | 20.40 | 20.19 | 20.28 | 14,275 | -0.03(-0.15%) |
Oct 10, 2007 | 20.03 | 20.31 | 19.78 | 20.31 | 12,004 | +0.28(+1.38%) |
Oct 09, 2007 | 19.57 | 20.03 | 19.48 | 20.03 | 26,928 | +0.55(+2.85%) |
Oct 08, 2007 | 19.18 | 19.57 | 19.18 | 19.48 | 24,981 | +0.30(+1.54%) |
Oct 05, 2007 | 19.22 | 19.22 | 19.05 | 19.18 | 973 | -0.03(-0.18%) |
Oct 04, 2007 | 19.17 | 19.22 | 18.90 | 19.22 | 6,488 | +0.32(+1.70%) |
Oct 03, 2007 | 18.88 | 19.17 | 18.54 | 18.90 | 2,595 | +0.02(+0.10%) |
Oct 02, 2007 | 18.80 | 19.11 | 18.23 | 18.88 | 14,275 | +0.07(+0.39%) |
Oct 01, 2007 | 18.80 | 18.93 | 18.80 | 18.80 | 20,439 | +0.00(+0.02%) |
Sep 28, 2007 | 18.71 | 18.80 | 18.70 | 18.80 | 10,381 | +0.17(+0.91%) |
Sep 27, 2007 | 18.63 | 18.77 | 18.58 | 18.63 | 11,355 | +0.01(+0.04%) |
Sep 26, 2007 | 18.19 | 18.80 | 18.19 | 18.63 | 24,657 | +0.25(+1.33%) |
Sep 25, 2007 | 18.49 | 18.72 | 18.22 | 18.38 | 28,550 | -0.11(-0.61%) |
Sep 24, 2007 | 18.49 | 18.73 | 18.17 | 18.49 | 33,741 | -0.15(-0.83%) |
Sep 21, 2007 | 18.80 | 18.80 | 18.50 | 18.65 | 10,057 | -0.15(-0.82%) |
Sep 20, 2007 | 18.80 | 18.80 | 18.65 | 18.80 | 16,221 | +0.46(+2.52%) |
Sep 19, 2007 | 18.48 | 18.51 | 18.19 | 18.34 | 25,306 | +0.20(+1.10%) |
Sep 18, 2007 | 18.19 | 18.40 | 18.14 | 18.14 | 11,030 | -0.28(-1.51%) |
Sep 17, 2007 | 18.49 | 18.57 | 18.26 | 18.42 | 24,008 | -0.11(-0.60%) |
Sep 14, 2007 | 18.50 | 18.80 | 18.49 | 18.53 | 7,462 | +0.03(+0.17%) |
Sep 13, 2007 | 18.65 | 18.80 | 18.50 | 18.50 | 3,893 | +0.00(+0.00%) |
Sep 12, 2007 | 18.80 | 18.80 | 18.35 | 18.50 | 9,408 | +0.00(+0.02%) |
Sep 11, 2007 | 18.73 | 18.73 | 18.34 | 18.49 | 9,408 | +0.13(+0.69%) |
Sep 10, 2007 | 18.35 | 18.55 | 18.35 | 18.37 | 8,435 | -0.13(-0.70%) |
Sep 07, 2007 | 18.78 | 18.78 | 18.36 | 18.50 | 5,839 | -0.07(-0.40%) |
Sep 06, 2007 | 18.56 | 18.57 | 18.46 | 18.57 | 7,137 | +0.14(+0.78%) |
Sep 05, 2007 | 18.38 | 18.43 | 18.38 | 18.43 | 1,622 | -0.23(-1.26%) |