Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.44 | 23.66 | 22.57 | 22.80 | 382,994 | -0.14(-0.63%) |
Nov 29, 2007 | 22.97 | 23.45 | 22.63 | 22.94 | 443,292 | -0.07(-0.30%) |
Nov 28, 2007 | 22.23 | 23.15 | 22.23 | 23.01 | 310,503 | +0.97(+4.42%) |
Nov 27, 2007 | 21.33 | 22.20 | 21.32 | 22.03 | 369,609 | +0.81(+3.80%) |
Nov 26, 2007 | 22.21 | 22.23 | 21.23 | 21.23 | 418,377 | -1.01(-4.55%) |
Nov 23, 2007 | 21.45 | 22.47 | 21.45 | 22.24 | 125,102 | +1.00(+4.73%) |
Nov 21, 2007 | 21.47 | 21.69 | 21.23 | 21.23 | 324,551 | -0.46(-2.12%) |
Nov 20, 2007 | 21.32 | 22.15 | 21.22 | 21.69 | 544,540 | +0.20(+0.95%) |
Nov 19, 2007 | 21.93 | 21.93 | 21.24 | 21.49 | 295,199 | -0.63(-2.86%) |
Nov 16, 2007 | 23.04 | 23.04 | 21.69 | 22.12 | 619,019 | -0.79(-3.46%) |
Nov 15, 2007 | 23.46 | 23.74 | 22.73 | 22.92 | 352,778 | -0.88(-3.68%) |
Nov 14, 2007 | 23.35 | 24.08 | 23.20 | 23.79 | 545,070 | +0.45(+1.91%) |
Nov 13, 2007 | 24.08 | 24.08 | 22.99 | 23.35 | 367,886 | -0.14(-0.58%) |
Nov 12, 2007 | 24.21 | 24.58 | 23.32 | 23.48 | 424,381 | -0.71(-2.93%) |
Nov 09, 2007 | 25.10 | 25.10 | 24.08 | 24.19 | 398,101 | -1.03(-4.07%) |
Nov 08, 2007 | 25.11 | 25.38 | 24.49 | 25.22 | 449,852 | +0.28(+1.12%) |
Nov 07, 2007 | 25.27 | 25.34 | 24.55 | 24.94 | 445,677 | -0.60(-2.33%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.14 | 25.54 | 417,582 | +0.19(+0.74%) |
Nov 05, 2007 | 25.22 | 25.66 | 24.64 | 25.35 | 433,816 | +0.08(+0.30%) |
Nov 02, 2007 | 25.52 | 25.87 | 24.67 | 25.27 | 401,812 | +0.13(+0.51%) |
Nov 01, 2007 | 26.09 | 26.52 | 24.95 | 25.14 | 713,641 | -1.61(-6.01%) |
Oct 31, 2007 | 25.57 | 26.92 | 25.49 | 26.75 | 552,757 | +1.24(+4.85%) |
Oct 30, 2007 | 25.66 | 25.98 | 25.04 | 25.51 | 441,834 | -0.17(-0.68%) |
Oct 29, 2007 | 25.28 | 25.77 | 25.28 | 25.69 | 346,549 | +0.49(+1.95%) |
Oct 26, 2007 | 25.28 | 25.28 | 24.51 | 25.20 | 377,428 | +0.45(+1.80%) |
Oct 25, 2007 | 24.86 | 24.90 | 24.15 | 24.75 | 474,833 | +0.25(+1.02%) |
Oct 24, 2007 | 24.11 | 24.88 | 23.78 | 24.50 | 607,357 | +0.17(+0.71%) |
Oct 23, 2007 | 23.01 | 24.42 | 23.01 | 24.33 | 742,133 | +1.92(+8.55%) |
Oct 22, 2007 | 21.14 | 22.63 | 21.14 | 22.41 | 495,374 | +0.90(+4.17%) |
Oct 19, 2007 | 22.80 | 23.03 | 21.51 | 21.51 | 461,448 | -1.34(-5.85%) |
Oct 18, 2007 | 22.64 | 23.43 | 22.57 | 22.85 | 277,902 | +0.12(+0.53%) |
Oct 17, 2007 | 23.35 | 23.38 | 22.46 | 22.73 | 324,153 | -0.32(-1.38%) |
Oct 16, 2007 | 23.32 | 23.81 | 23.04 | 23.04 | 292,612 | -0.24(-1.04%) |
Oct 15, 2007 | 23.54 | 23.57 | 22.84 | 23.29 | 341,911 | -0.41(-1.75%) |
Oct 12, 2007 | 23.20 | 23.85 | 23.10 | 23.70 | 203,556 | +0.57(+2.48%) |
Oct 11, 2007 | 24.26 | 24.26 | 22.71 | 23.13 | 604,176 | -1.06(-4.37%) |
Oct 10, 2007 | 23.83 | 24.33 | 23.69 | 24.18 | 307,985 | +0.40(+1.68%) |
Oct 09, 2007 | 23.66 | 24.07 | 23.47 | 23.78 | 429,642 | +0.15(+0.64%) |
Oct 08, 2007 | 24.20 | 24.37 | 23.21 | 23.63 | 423,678 | -0.52(-2.16%) |
Oct 05, 2007 | 23.74 | 24.60 | 23.68 | 24.15 | 415,197 | +0.85(+3.63%) |
Oct 04, 2007 | 23.35 | 23.48 | 23.10 | 23.31 | 267,698 | +0.10(+0.42%) |
Oct 03, 2007 | 24.29 | 24.45 | 23.04 | 23.21 | 375,175 | -1.27(-5.18%) |
Oct 02, 2007 | 24.14 | 24.55 | 23.78 | 24.48 | 266,638 | +0.41(+1.69%) |
Oct 01, 2007 | 23.42 | 24.52 | 23.17 | 24.07 | 297,118 | +0.81(+3.47%) |
Sep 28, 2007 | 23.78 | 24.12 | 23.14 | 23.26 | 323,755 | -0.45(-1.88%) |
Sep 27, 2007 | 24.03 | 24.12 | 23.62 | 23.71 | 210,447 | -0.16(-0.66%) |
Sep 26, 2007 | 23.50 | 24.01 | 22.99 | 23.87 | 601,525 | +0.71(+3.06%) |
Sep 25, 2007 | 22.83 | 23.29 | 22.55 | 23.16 | 200,376 | +0.17(+0.72%) |
Sep 24, 2007 | 23.51 | 23.70 | 22.51 | 22.99 | 311,431 | -0.56(-2.37%) |
Sep 21, 2007 | 23.26 | 24.53 | 23.26 | 23.55 | 460,520 | +0.16(+0.68%) |
Sep 20, 2007 | 24.29 | 24.41 | 23.21 | 23.39 | 353,176 | -1.02(-4.17%) |
Sep 19, 2007 | 24.47 | 25.10 | 24.21 | 24.41 | 608,549 | +0.26(+1.09%) |
Sep 18, 2007 | 22.38 | 24.30 | 22.38 | 24.15 | 448,328 | +1.93(+8.70%) |
Sep 17, 2007 | 22.66 | 22.87 | 22.10 | 22.21 | 640,885 | -0.63(-2.77%) |
Sep 14, 2007 | 22.16 | 22.89 | 21.97 | 22.85 | 336,345 | +0.50(+2.23%) |
Sep 13, 2007 | 22.55 | 22.77 | 22.11 | 22.35 | 388,957 | -0.05(-0.20%) |
Sep 12, 2007 | 23.24 | 23.54 | 22.19 | 22.40 | 637,970 | -0.94(-4.04%) |
Sep 11, 2007 | 23.07 | 23.43 | 22.54 | 23.34 | 438,124 | +0.38(+1.64%) |
Sep 10, 2007 | 24.67 | 24.67 | 22.22 | 22.96 | 800,974 | +0.67(+3.01%) |
Sep 07, 2007 | 22.97 | 23.04 | 22.10 | 22.29 | 526,649 | -1.31(-5.56%) |
Sep 06, 2007 | 23.60 | 24.10 | 23.23 | 23.60 | 349,995 | +0.13(+0.55%) |
Sep 05, 2007 | 24.43 | 24.58 | 23.48 | 23.48 | 463,701 | -1.18(-4.78%) |