Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.76 | 25.08 | 23.76 | 24.70 | 1,425,660 | +1.43(+6.14%) |
Nov 29, 2007 | 22.90 | 23.66 | 22.62 | 23.27 | 952,448 | +0.37(+1.61%) |
Nov 28, 2007 | 21.65 | 23.25 | 21.65 | 22.90 | 1,486,280 | +1.25(+5.78%) |
Nov 27, 2007 | 22.64 | 22.64 | 21.37 | 21.65 | 540,601 | -0.50(-2.25%) |
Nov 26, 2007 | 22.13 | 22.86 | 21.91 | 22.15 | 769,713 | +0.23(+1.06%) |
Nov 23, 2007 | 21.66 | 22.26 | 21.57 | 21.92 | 445,381 | +0.81(+3.85%) |
Nov 21, 2007 | 20.79 | 21.37 | 20.68 | 21.11 | 939,031 | -0.18(-0.87%) |
Nov 20, 2007 | 21.32 | 22.41 | 20.91 | 21.29 | 1,160,259 | -0.20(-0.92%) |
Nov 19, 2007 | 22.24 | 22.56 | 20.78 | 21.49 | 976,497 | -1.18(-5.19%) |
Nov 16, 2007 | 23.42 | 23.50 | 22.42 | 22.66 | 770,239 | -0.88(-3.75%) |
Nov 15, 2007 | 23.54 | 24.00 | 22.63 | 23.55 | 1,665,982 | +1.13(+5.06%) |
Nov 14, 2007 | 23.82 | 23.82 | 22.08 | 22.41 | 1,102,542 | -0.81(-3.47%) |
Nov 13, 2007 | 22.76 | 23.83 | 22.76 | 23.22 | 1,286,414 | +0.66(+2.91%) |
Nov 12, 2007 | 22.13 | 24.26 | 22.13 | 22.56 | 781,811 | +0.26(+1.16%) |
Nov 09, 2007 | 23.14 | 23.24 | 21.99 | 22.30 | 599,678 | -0.69(-3.00%) |
Nov 08, 2007 | 22.66 | 23.42 | 21.57 | 22.99 | 1,170,864 | +0.64(+2.84%) |
Nov 07, 2007 | 22.61 | 22.89 | 22.11 | 22.36 | 812,481 | -0.79(-3.43%) |
Nov 06, 2007 | 23.88 | 23.89 | 22.81 | 23.15 | 641,671 | -0.54(-2.28%) |
Nov 05, 2007 | 24.10 | 24.12 | 23.25 | 23.69 | 657,633 | -0.64(-2.61%) |
Nov 02, 2007 | 24.30 | 24.87 | 23.98 | 24.33 | 659,369 | -0.21(-0.86%) |
Nov 01, 2007 | 25.16 | 25.55 | 24.49 | 24.54 | 1,052,534 | -1.31(-5.08%) |
Oct 31, 2007 | 26.99 | 27.01 | 24.72 | 25.85 | 1,999,171 | -0.91(-3.40%) |
Oct 30, 2007 | 26.66 | 27.48 | 26.30 | 26.76 | 853,173 | -0.07(-0.25%) |
Oct 29, 2007 | 26.46 | 27.04 | 25.77 | 26.83 | 768,777 | +0.49(+1.87%) |
Oct 26, 2007 | 27.57 | 27.57 | 25.73 | 26.34 | 573,365 | -0.10(-0.39%) |
Oct 25, 2007 | 26.94 | 27.07 | 25.92 | 26.44 | 924,843 | -0.50(-1.85%) |
Oct 24, 2007 | 27.00 | 27.08 | 26.59 | 26.94 | 904,512 | -0.13(-0.48%) |
Oct 23, 2007 | 26.32 | 27.33 | 25.64 | 27.07 | 1,192,511 | +1.26(+4.87%) |
Oct 22, 2007 | 24.72 | 26.05 | 24.13 | 25.81 | 1,129,178 | +0.08(+0.32%) |
Oct 19, 2007 | 25.64 | 26.11 | 25.35 | 25.73 | 1,407,523 | -0.19(-0.74%) |
Oct 18, 2007 | 26.32 | 26.53 | 25.57 | 25.92 | 786,475 | -0.55(-2.09%) |
Oct 17, 2007 | 27.14 | 27.18 | 25.50 | 26.47 | 789,547 | -0.23(-0.85%) |
Oct 16, 2007 | 25.93 | 26.81 | 25.65 | 26.70 | 740,840 | +0.05(+0.18%) |
Oct 15, 2007 | 27.79 | 27.87 | 25.94 | 26.65 | 1,171,302 | -1.07(-3.85%) |
Oct 12, 2007 | 27.55 | 27.86 | 26.91 | 27.72 | 899,100 | +0.12(+0.42%) |
Oct 11, 2007 | 27.96 | 28.94 | 26.32 | 27.60 | 2,177,324 | -1.71(-5.83%) |
Oct 10, 2007 | 29.66 | 29.91 | 28.94 | 29.31 | 581,555 | -0.53(-1.79%) |
Oct 09, 2007 | 30.41 | 30.41 | 29.03 | 29.84 | 863,557 | -0.15(-0.50%) |
Oct 08, 2007 | 30.92 | 30.92 | 29.46 | 29.99 | 482,240 | -0.54(-1.77%) |
Oct 05, 2007 | 30.01 | 30.93 | 29.62 | 30.53 | 722,410 | +0.59(+1.96%) |
Oct 04, 2007 | 29.60 | 30.62 | 29.16 | 29.95 | 1,169,986 | +0.57(+1.96%) |
Oct 03, 2007 | 29.06 | 29.54 | 28.07 | 29.37 | 960,971 | +0.11(+0.37%) |
Oct 02, 2007 | 27.41 | 29.59 | 26.91 | 29.26 | 1,584,067 | +2.07(+7.62%) |
Oct 01, 2007 | 27.38 | 27.83 | 26.43 | 27.19 | 1,268,862 | -0.19(-0.70%) |
Sep 28, 2007 | 27.35 | 27.76 | 26.19 | 27.38 | 2,114,868 | -0.26(-0.94%) |
Sep 27, 2007 | 29.07 | 29.07 | 27.20 | 27.64 | 1,528,924 | -1.34(-4.62%) |
Sep 26, 2007 | 28.93 | 29.08 | 28.17 | 28.98 | 901,733 | +0.20(+0.69%) |
Sep 25, 2007 | 30.40 | 30.40 | 26.41 | 28.78 | 4,944,542 | -1.61(-5.29%) |
Sep 24, 2007 | 30.92 | 31.12 | 29.82 | 30.39 | 446,259 | -0.85(-2.71%) |
Sep 21, 2007 | 31.48 | 31.62 | 31.07 | 31.24 | 280,831 | -0.12(-0.39%) |
Sep 20, 2007 | 32.37 | 32.78 | 31.19 | 31.36 | 598,376 | -1.03(-3.19%) |
Sep 19, 2007 | 32.34 | 33.16 | 32.13 | 32.39 | 452,695 | +0.12(+0.38%) |
Sep 18, 2007 | 31.52 | 32.37 | 30.77 | 32.27 | 843,080 | +0.77(+2.43%) |
Sep 17, 2007 | 32.28 | 32.37 | 31.23 | 31.50 | 586,821 | -0.88(-2.70%) |
Sep 14, 2007 | 31.93 | 32.70 | 31.81 | 32.38 | 591,502 | -0.07(-0.21%) |
Sep 13, 2007 | 31.71 | 32.78 | 31.26 | 32.45 | 443,480 | +0.84(+2.66%) |
Sep 12, 2007 | 31.90 | 32.32 | 31.24 | 31.61 | 474,781 | -0.52(-1.62%) |
Sep 11, 2007 | 32.05 | 32.47 | 31.54 | 32.13 | 464,688 | +0.25(+0.79%) |
Sep 10, 2007 | 32.75 | 32.85 | 31.18 | 31.87 | 462,641 | -0.50(-1.54%) |
Sep 07, 2007 | 32.47 | 32.74 | 31.62 | 32.37 | 381,170 | -0.87(-2.61%) |
Sep 06, 2007 | 34.11 | 34.63 | 33.02 | 33.24 | 664,196 | -0.87(-2.55%) |
Sep 05, 2007 | 33.57 | 34.20 | 33.32 | 34.11 | 513,103 | +0.29(+0.85%) |