Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.19 | 18.30 | 18.02 | 18.23 | 5,646,583 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.08 | 17.75 | 18.01 | 6,727,649 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.23 | 17.61 | 18.11 | 7,069,489 | +0.54(+3.08%) |
Nov 27, 2007 | 17.67 | 17.84 | 17.40 | 17.57 | 7,798,314 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.47 | 17.54 | 8,836,565 | -0.22(-1.25%) |
Nov 23, 2007 | 17.58 | 17.85 | 17.52 | 17.77 | 2,698,411 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.05 | 17.48 | 17.48 | 7,550,756 | -0.63(-3.49%) |
Nov 20, 2007 | 17.92 | 18.47 | 17.83 | 18.12 | 8,230,865 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.37 | 17.85 | 17.92 | 8,598,221 | -0.50(-2.73%) |
Nov 16, 2007 | 18.28 | 18.46 | 17.98 | 18.42 | 5,433,987 | +0.30(+1.67%) |
Nov 15, 2007 | 18.51 | 18.59 | 17.99 | 18.12 | 9,528,185 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.04 | 18.58 | 18.63 | 7,302,988 | -0.02(-0.12%) |
Nov 13, 2007 | 18.36 | 18.67 | 18.30 | 18.65 | 4,368,750 | +0.41(+2.25%) |
Nov 12, 2007 | 18.38 | 18.58 | 18.18 | 18.24 | 6,047,047 | -0.22(-1.17%) |
Nov 09, 2007 | 18.46 | 18.79 | 18.26 | 18.46 | 3,874,060 | -0.21(-1.13%) |
Nov 08, 2007 | 18.44 | 18.77 | 18.10 | 18.67 | 9,605,794 | +0.17(+0.90%) |
Nov 07, 2007 | 18.82 | 19.14 | 18.47 | 18.50 | 5,833,031 | -0.63(-3.30%) |
Nov 06, 2007 | 19.14 | 19.31 | 18.78 | 19.13 | 5,593,932 | +0.01(+0.03%) |
Nov 05, 2007 | 19.07 | 19.21 | 18.91 | 19.13 | 4,531,527 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.86 | 18.91 | 19.15 | 4,828,228 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.45 | 19.48 | 4,934,494 | -0.48(-2.41%) |
Oct 31, 2007 | 19.69 | 20.16 | 19.55 | 19.96 | 4,497,213 | +0.42(+2.16%) |
Oct 30, 2007 | 19.88 | 19.88 | 19.49 | 19.54 | 5,265,694 | -0.39(-1.98%) |
Oct 29, 2007 | 19.88 | 20.15 | 19.68 | 19.94 | 3,047,819 | +0.26(+1.32%) |
Oct 26, 2007 | 19.51 | 19.78 | 19.34 | 19.68 | 3,158,527 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.09 | 19.40 | 4,357,254 | +0.23(+1.18%) |
Oct 24, 2007 | 19.13 | 19.24 | 18.81 | 19.17 | 4,760,840 | -0.03(-0.14%) |
Oct 23, 2007 | 19.06 | 19.22 | 18.84 | 19.20 | 3,477,879 | +0.17(+0.91%) |
Oct 22, 2007 | 18.85 | 19.11 | 18.66 | 19.02 | 4,350,404 | +0.06(+0.34%) |
Oct 19, 2007 | 19.45 | 19.54 | 18.91 | 18.96 | 6,063,425 | -0.49(-2.50%) |
Oct 18, 2007 | 19.00 | 19.66 | 18.94 | 19.45 | 5,476,188 | +0.39(+2.07%) |
Oct 17, 2007 | 19.05 | 19.26 | 18.86 | 19.05 | 5,089,634 | +0.19(+1.00%) |
Oct 16, 2007 | 19.05 | 19.09 | 18.72 | 18.86 | 3,606,916 | -0.20(-1.05%) |
Oct 15, 2007 | 19.17 | 19.38 | 18.85 | 19.06 | 6,168,580 | -0.21(-1.09%) |
Oct 12, 2007 | 19.64 | 19.68 | 19.19 | 19.27 | 4,106,038 | -0.24(-1.22%) |
Oct 11, 2007 | 19.58 | 19.70 | 19.23 | 19.51 | 6,965,015 | -0.03(-0.17%) |
Oct 10, 2007 | 19.34 | 19.79 | 19.33 | 19.54 | 9,164,748 | -0.48(-2.37%) |
Oct 09, 2007 | 19.74 | 20.08 | 19.60 | 20.02 | 6,562,169 | +0.35(+1.76%) |
Oct 08, 2007 | 19.69 | 19.72 | 19.58 | 19.67 | 3,175,274 | -0.01(-0.03%) |
Oct 05, 2007 | 19.39 | 19.72 | 19.36 | 19.68 | 9,664,047 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.24 | 2,107,721 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.51 | 19.30 | 19.34 | 3,637,648 | -0.12(-0.64%) |
Oct 02, 2007 | 19.46 | 19.52 | 19.36 | 19.46 | 7,006,115 | +0.02(+0.08%) |
Oct 01, 2007 | 19.42 | 19.52 | 18.95 | 19.45 | 6,486,132 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.17 | 19.38 | 4,886,730 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.24 | 19.40 | 6,205,236 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.47 | 19.31 | 19.40 | 5,767,215 | +0.07(+0.36%) |
Sep 25, 2007 | 19.20 | 19.40 | 19.16 | 19.33 | 6,178,577 | +0.10(+0.53%) |
Sep 24, 2007 | 19.37 | 19.48 | 19.18 | 19.22 | 5,480,261 | -0.15(-0.75%) |
Sep 21, 2007 | 19.46 | 19.54 | 19.31 | 19.37 | 7,588,353 | +0.05(+0.25%) |
Sep 20, 2007 | 19.46 | 19.51 | 19.23 | 19.32 | 5,738,149 | -0.13(-0.69%) |
Sep 19, 2007 | 19.25 | 19.66 | 19.25 | 19.46 | 11,275,829 | +0.21(+1.07%) |
Sep 18, 2007 | 18.74 | 19.25 | 18.69 | 19.25 | 5,637,253 | +0.51(+2.74%) |
Sep 17, 2007 | 18.84 | 18.89 | 18.70 | 18.74 | 3,603,769 | -0.12(-0.66%) |
Sep 14, 2007 | 18.83 | 18.95 | 18.74 | 18.86 | 4,969,854 | +0.03(+0.17%) |
Sep 13, 2007 | 18.91 | 18.98 | 18.75 | 18.83 | 5,665,250 | +0.11(+0.58%) |
Sep 12, 2007 | 18.64 | 18.84 | 18.53 | 18.72 | 4,972,816 | +0.02(+0.09%) |
Sep 11, 2007 | 18.60 | 18.73 | 18.45 | 18.71 | 4,576,449 | +0.11(+0.58%) |
Sep 10, 2007 | 18.96 | 18.97 | 18.33 | 18.60 | 10,113,546 | -0.34(-1.80%) |
Sep 07, 2007 | 18.97 | 18.99 | 18.66 | 18.94 | 11,594,968 | -0.29(-1.52%) |
Sep 06, 2007 | 19.17 | 19.32 | 19.08 | 19.23 | 4,408,905 | +0.06(+0.31%) |
Sep 05, 2007 | 19.11 | 19.25 | 18.92 | 19.17 | 6,804,506 | +0.02(+0.08%) |