Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.69 | 19.85 | 19.53 | 19.60 | 1,942,360 | -0.01(-0.06%) |
Nov 29, 2007 | 19.53 | 19.67 | 19.52 | 19.61 | 433,425 | +0.23(+1.20%) |
Nov 28, 2007 | 19.32 | 19.51 | 19.24 | 19.38 | 1,558,969 | +0.31(+1.62%) |
Nov 27, 2007 | 18.93 | 19.10 | 18.74 | 19.07 | 1,085,485 | +0.35(+1.88%) |
Nov 26, 2007 | 19.03 | 19.04 | 18.71 | 18.71 | 614,095 | -0.17(-0.92%) |
Nov 23, 2007 | 18.81 | 18.98 | 18.66 | 18.89 | 22,191 | +0.21(+1.14%) |
Nov 21, 2007 | 18.72 | 18.83 | 18.48 | 18.68 | 443,029 | -0.18(-0.94%) |
Nov 20, 2007 | 18.96 | 19.12 | 18.54 | 18.85 | 551,463 | -0.05(-0.29%) |
Nov 19, 2007 | 19.31 | 19.31 | 18.81 | 18.91 | 1,360,690 | -0.20(-1.03%) |
Nov 16, 2007 | 19.10 | 19.18 | 18.88 | 19.11 | 2,940,727 | +0.06(+0.31%) |
Nov 15, 2007 | 19.30 | 19.41 | 18.96 | 19.05 | 247,539 | -0.15(-0.77%) |
Nov 14, 2007 | 19.28 | 19.34 | 19.18 | 19.20 | 65,726 | -0.00(-0.02%) |
Nov 13, 2007 | 18.88 | 19.21 | 18.88 | 19.20 | 110,020 | +0.34(+1.81%) |
Nov 12, 2007 | 19.04 | 19.21 | 18.82 | 18.86 | 312,444 | -0.03(-0.17%) |
Nov 09, 2007 | 19.08 | 19.13 | 18.88 | 18.89 | 109,982 | -0.32(-1.68%) |
Nov 08, 2007 | 19.23 | 19.33 | 18.83 | 19.21 | 964,194 | -0.03(-0.14%) |
Nov 07, 2007 | 19.51 | 19.52 | 19.14 | 19.24 | 241,652 | -0.34(-1.73%) |
Nov 06, 2007 | 19.40 | 19.58 | 19.31 | 19.58 | 364,337 | +0.11(+0.55%) |
Nov 05, 2007 | 19.61 | 19.62 | 19.31 | 19.47 | 287,002 | -0.15(-0.77%) |
Nov 02, 2007 | 19.51 | 19.72 | 19.28 | 19.62 | 230,499 | +0.26(+1.33%) |
Nov 01, 2007 | 19.59 | 19.59 | 19.32 | 19.36 | 186,816 | -0.20(-1.01%) |
Oct 31, 2007 | 19.34 | 19.58 | 19.25 | 19.56 | 662,685 | +0.17(+0.87%) |
Oct 30, 2007 | 19.44 | 19.47 | 19.33 | 19.39 | 183,098 | -0.08(-0.43%) |
Oct 29, 2007 | 19.53 | 19.54 | 19.33 | 19.48 | 168,847 | -0.02(-0.08%) |
Oct 26, 2007 | 19.51 | 19.54 | 19.30 | 19.49 | 340,792 | +0.34(+1.79%) |
Oct 25, 2007 | 19.24 | 19.28 | 19.00 | 19.15 | 384,475 | -0.02(-0.12%) |
Oct 24, 2007 | 19.20 | 19.25 | 18.86 | 19.17 | 500,035 | -0.09(-0.49%) |
Oct 23, 2007 | 19.09 | 19.27 | 18.98 | 19.27 | 315,697 | +0.27(+1.41%) |
Oct 22, 2007 | 18.64 | 19.06 | 18.60 | 19.00 | 191,463 | +0.06(+0.31%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.91 | 18.94 | 184,647 | -0.40(-2.09%) |
Oct 18, 2007 | 19.33 | 19.53 | 19.27 | 19.34 | 724,958 | -0.15(-0.76%) |
Oct 17, 2007 | 19.55 | 19.55 | 19.21 | 19.49 | 284,406 | +0.10(+0.52%) |
Oct 16, 2007 | 19.48 | 19.52 | 19.31 | 19.39 | 399,036 | -0.08(-0.41%) |
Oct 15, 2007 | 19.79 | 19.79 | 19.37 | 19.47 | 328,089 | +0.07(+0.38%) |
Oct 12, 2007 | 19.42 | 19.55 | 19.35 | 19.40 | 180,310 | +0.12(+0.60%) |
Oct 11, 2007 | 19.63 | 19.70 | 19.20 | 19.28 | 97,280 | -0.25(-1.26%) |
Oct 10, 2007 | 19.40 | 19.54 | 19.33 | 19.53 | 303,305 | +0.09(+0.48%) |
Oct 09, 2007 | 19.50 | 19.52 | 19.35 | 19.43 | 74,664 | -0.01(-0.05%) |
Oct 08, 2007 | 19.48 | 19.48 | 19.34 | 19.44 | 65,370 | +0.00(+0.00%) |
Oct 05, 2007 | 19.28 | 19.51 | 19.17 | 19.44 | 238,864 | +0.29(+1.53%) |
Oct 04, 2007 | 19.19 | 19.29 | 19.14 | 19.15 | 173,494 | -0.07(-0.39%) |
Oct 03, 2007 | 19.05 | 19.31 | 19.04 | 19.22 | 74,044 | +0.33(+1.72%) |
Oct 02, 2007 | 19.05 | 19.08 | 18.90 | 18.90 | 171,635 | -0.06(-0.34%) |
Oct 01, 2007 | 18.74 | 18.96 | 18.74 | 18.96 | 3,042,345 | +0.23(+1.21%) |
Sep 28, 2007 | 18.78 | 18.87 | 18.62 | 18.74 | 136,316 | -0.04(-0.21%) |
Sep 27, 2007 | 18.85 | 18.86 | 18.70 | 18.78 | 94,182 | -0.06(-0.34%) |
Sep 26, 2007 | 18.68 | 18.89 | 18.68 | 18.84 | 245,060 | +0.21(+1.14%) |
Sep 25, 2007 | 18.58 | 18.65 | 18.52 | 18.63 | 275,422 | +0.00(+0.02%) |
Sep 24, 2007 | 18.55 | 18.64 | 18.42 | 18.62 | 305,473 | +0.11(+0.59%) |
Sep 21, 2007 | 18.56 | 18.66 | 18.51 | 18.51 | 512,117 | +0.08(+0.42%) |
Sep 20, 2007 | 18.56 | 18.61 | 18.38 | 18.44 | 399,966 | -0.11(-0.57%) |
Sep 19, 2007 | 18.63 | 18.67 | 18.49 | 18.54 | 603,821 | -0.01(-0.03%) |
Sep 18, 2007 | 18.14 | 18.72 | 18.09 | 18.55 | 396,248 | +0.51(+2.81%) |
Sep 17, 2007 | 18.24 | 18.24 | 17.95 | 18.04 | 173,494 | -0.19(-1.03%) |
Sep 14, 2007 | 18.09 | 18.25 | 18.09 | 18.23 | 280,998 | -0.05(-0.28%) |
Sep 13, 2007 | 18.45 | 18.45 | 18.23 | 18.28 | 347,608 | -0.10(-0.56%) |
Sep 12, 2007 | 18.40 | 18.56 | 18.36 | 18.39 | 356,592 | -0.07(-0.37%) |
Sep 11, 2007 | 18.45 | 18.48 | 18.37 | 18.45 | 205,094 | +0.24(+1.33%) |
Sep 10, 2007 | 18.37 | 18.37 | 18.00 | 18.21 | 250,637 | -0.09(-0.48%) |
Sep 07, 2007 | 18.18 | 18.30 | 18.09 | 18.30 | 819,760 | -0.20(-1.06%) |
Sep 06, 2007 | 18.47 | 18.73 | 18.45 | 18.50 | 408,640 | +0.07(+0.39%) |
Sep 05, 2007 | 18.20 | 18.54 | 18.20 | 18.42 | 453,873 | +0.02(+0.12%) |