Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.84 | 24.27 | 23.48 | 23.81 | 851,793 | +0.25(+1.07%) |
Nov 29, 2007 | 23.42 | 23.69 | 23.16 | 23.56 | 591,266 | +0.12(+0.52%) |
Nov 28, 2007 | 22.77 | 23.56 | 22.58 | 23.43 | 829,451 | +1.00(+4.46%) |
Nov 27, 2007 | 22.02 | 22.65 | 22.02 | 22.43 | 672,063 | +0.43(+1.95%) |
Nov 26, 2007 | 22.26 | 22.82 | 21.95 | 22.00 | 639,342 | -0.30(-1.34%) |
Nov 23, 2007 | 22.26 | 22.50 | 21.98 | 22.30 | 341,380 | +0.26(+1.19%) |
Nov 21, 2007 | 22.29 | 22.38 | 21.88 | 22.04 | 767,735 | -0.43(-1.91%) |
Nov 20, 2007 | 22.57 | 22.94 | 21.85 | 22.47 | 1,094,237 | -0.19(-0.82%) |
Nov 19, 2007 | 22.97 | 23.06 | 22.60 | 22.66 | 774,712 | -0.57(-2.45%) |
Nov 16, 2007 | 23.22 | 23.61 | 22.94 | 23.23 | 987,992 | +0.20(+0.85%) |
Nov 15, 2007 | 23.06 | 23.35 | 22.76 | 23.03 | 695,706 | -0.19(-0.81%) |
Nov 14, 2007 | 23.56 | 23.83 | 23.12 | 23.22 | 1,080,415 | -0.15(-0.64%) |
Nov 13, 2007 | 22.53 | 23.37 | 22.36 | 23.37 | 907,103 | +1.01(+4.52%) |
Nov 12, 2007 | 22.55 | 23.17 | 22.25 | 22.36 | 883,487 | -0.25(-1.12%) |
Nov 09, 2007 | 22.96 | 23.15 | 22.27 | 22.61 | 947,649 | -0.64(-2.77%) |
Nov 08, 2007 | 23.27 | 23.37 | 22.69 | 23.26 | 894,166 | +0.24(+1.06%) |
Nov 07, 2007 | 22.88 | 23.37 | 22.88 | 23.01 | 1,079,837 | -0.35(-1.48%) |
Nov 06, 2007 | 22.88 | 23.40 | 22.71 | 23.36 | 854,789 | +0.67(+2.97%) |
Nov 05, 2007 | 23.08 | 23.19 | 22.36 | 22.69 | 695,208 | -0.39(-1.70%) |
Nov 02, 2007 | 23.47 | 23.74 | 22.77 | 23.08 | 889,879 | +0.46(+2.02%) |
Nov 01, 2007 | 22.98 | 23.09 | 22.28 | 22.62 | 894,907 | -0.78(-3.32%) |
Oct 31, 2007 | 22.70 | 23.46 | 22.53 | 23.40 | 708,758 | +0.72(+3.17%) |
Oct 30, 2007 | 22.94 | 23.09 | 22.56 | 22.68 | 662,648 | -0.41(-1.78%) |
Oct 29, 2007 | 23.23 | 23.35 | 22.85 | 23.09 | 519,185 | -0.11(-0.48%) |
Oct 26, 2007 | 23.07 | 23.30 | 22.81 | 23.20 | 439,055 | +0.54(+2.39%) |
Oct 25, 2007 | 23.08 | 23.36 | 22.44 | 22.66 | 851,579 | -0.25(-1.10%) |
Oct 24, 2007 | 21.98 | 23.19 | 21.70 | 22.91 | 1,583,018 | +0.69(+3.11%) |
Oct 23, 2007 | 21.04 | 22.30 | 20.96 | 22.22 | 2,958,383 | +2.49(+12.60%) |
Oct 22, 2007 | 19.09 | 19.84 | 18.65 | 19.73 | 1,805,648 | +0.57(+2.98%) |
Oct 19, 2007 | 20.15 | 20.32 | 19.12 | 19.16 | 902,931 | -1.03(-5.09%) |
Oct 18, 2007 | 20.52 | 20.65 | 20.08 | 20.19 | 558,020 | -0.41(-2.00%) |
Oct 17, 2007 | 20.41 | 20.82 | 20.13 | 20.60 | 1,170,815 | +0.54(+2.70%) |
Oct 16, 2007 | 20.43 | 20.63 | 19.95 | 20.06 | 686,933 | -0.47(-2.28%) |
Oct 15, 2007 | 21.07 | 21.15 | 20.38 | 20.53 | 598,780 | -0.57(-2.70%) |
Oct 12, 2007 | 20.87 | 21.27 | 20.65 | 21.10 | 637,935 | +0.36(+1.76%) |
Oct 11, 2007 | 21.53 | 21.68 | 20.38 | 20.73 | 913,415 | -0.69(-3.23%) |
Oct 10, 2007 | 21.62 | 22.12 | 20.98 | 21.42 | 1,041,366 | -0.20(-0.91%) |
Oct 09, 2007 | 21.85 | 22.00 | 21.42 | 21.62 | 856,286 | -0.21(-0.98%) |
Oct 08, 2007 | 21.55 | 21.90 | 21.47 | 21.84 | 618,358 | +0.29(+1.35%) |
Oct 05, 2007 | 21.55 | 21.66 | 21.10 | 21.55 | 1,157,014 | +0.14(+0.65%) |
Oct 04, 2007 | 21.32 | 21.54 | 20.94 | 21.41 | 834,676 | +0.12(+0.57%) |
Oct 03, 2007 | 21.06 | 21.56 | 21.02 | 21.28 | 629,270 | +0.06(+0.26%) |
Oct 02, 2007 | 21.80 | 21.96 | 21.08 | 21.23 | 803,116 | -0.50(-2.32%) |
Oct 01, 2007 | 21.22 | 21.91 | 21.18 | 21.73 | 618,037 | +0.50(+2.38%) |
Sep 28, 2007 | 21.47 | 21.64 | 21.15 | 21.23 | 592,040 | -0.35(-1.60%) |
Sep 27, 2007 | 21.87 | 21.96 | 21.24 | 21.57 | 707,046 | -0.11(-0.52%) |
Sep 26, 2007 | 21.60 | 22.00 | 21.51 | 21.69 | 1,082,019 | +0.27(+1.27%) |
Sep 25, 2007 | 20.42 | 21.58 | 20.42 | 21.41 | 1,212,110 | +1.17(+5.77%) |
Sep 24, 2007 | 20.46 | 20.58 | 20.12 | 20.25 | 583,909 | -0.18(-0.87%) |
Sep 21, 2007 | 19.63 | 20.58 | 18.72 | 20.42 | 1,477,319 | +0.47(+2.34%) |
Sep 20, 2007 | 20.79 | 20.79 | 19.84 | 19.96 | 677,947 | -0.61(-2.95%) |
Sep 19, 2007 | 20.65 | 20.99 | 20.38 | 20.56 | 1,071,214 | +0.00(+0.00%) |
Sep 18, 2007 | 19.70 | 20.61 | 19.63 | 20.56 | 1,214,570 | +0.93(+4.71%) |
Sep 17, 2007 | 19.61 | 20.10 | 19.55 | 19.64 | 1,279,830 | +0.01(+0.05%) |
Sep 14, 2007 | 19.17 | 19.71 | 18.93 | 19.63 | 879,288 | +0.26(+1.35%) |
Sep 13, 2007 | 19.47 | 19.82 | 19.34 | 19.37 | 767,277 | -0.05(-0.24%) |
Sep 12, 2007 | 19.47 | 19.57 | 19.27 | 19.41 | 914,485 | -0.09(-0.48%) |
Sep 11, 2007 | 19.46 | 19.85 | 19.26 | 19.51 | 793,702 | +0.19(+0.97%) |
Sep 10, 2007 | 19.71 | 19.77 | 18.89 | 19.32 | 601,775 | -0.35(-1.76%) |
Sep 07, 2007 | 19.69 | 19.81 | 19.42 | 19.67 | 864,845 | -0.49(-2.41%) |
Sep 06, 2007 | 19.83 | 20.20 | 19.69 | 20.15 | 870,729 | +0.43(+2.18%) |
Sep 05, 2007 | 19.77 | 20.20 | 19.49 | 19.72 | 1,056,771 | -0.03(-0.14%) |