Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.72 | 25.47 | 24.63 | 25.02 | 375,285 | +0.58(+2.36%) |
Nov 29, 2007 | 23.84 | 24.62 | 23.84 | 24.45 | 695,089 | +0.51(+2.13%) |
Nov 28, 2007 | 24.01 | 24.09 | 23.59 | 23.94 | 335,700 | +0.09(+0.36%) |
Nov 27, 2007 | 23.59 | 23.88 | 23.38 | 23.85 | 206,760 | +0.25(+1.06%) |
Nov 26, 2007 | 23.96 | 24.01 | 23.50 | 23.60 | 132,472 | -0.43(-1.80%) |
Nov 23, 2007 | 24.09 | 24.39 | 23.88 | 24.03 | 69,197 | +0.03(+0.12%) |
Nov 21, 2007 | 24.49 | 24.82 | 23.94 | 24.00 | 163,642 | -0.56(-2.27%) |
Nov 20, 2007 | 24.09 | 24.94 | 23.92 | 24.56 | 358,142 | +0.42(+1.75%) |
Nov 19, 2007 | 24.51 | 24.61 | 24.04 | 24.14 | 140,056 | -0.60(-2.41%) |
Nov 16, 2007 | 24.60 | 24.93 | 24.07 | 24.74 | 187,038 | +0.23(+0.94%) |
Nov 15, 2007 | 24.86 | 24.97 | 24.37 | 24.50 | 462,042 | -0.63(-2.49%) |
Nov 14, 2007 | 25.43 | 25.72 | 25.03 | 25.13 | 161,148 | -0.29(-1.14%) |
Nov 13, 2007 | 25.03 | 25.50 | 24.78 | 25.42 | 166,655 | +0.57(+2.28%) |
Nov 12, 2007 | 24.96 | 25.53 | 24.64 | 24.85 | 427,651 | -0.17(-0.69%) |
Nov 09, 2007 | 25.35 | 25.67 | 24.85 | 25.02 | 390,351 | -0.72(-2.80%) |
Nov 08, 2007 | 25.38 | 25.93 | 25.02 | 25.75 | 270,658 | +0.49(+1.94%) |
Nov 07, 2007 | 25.58 | 26.02 | 25.16 | 25.26 | 250,917 | -0.95(-3.64%) |
Nov 06, 2007 | 26.26 | 26.71 | 25.87 | 26.21 | 268,061 | -0.24(-0.91%) |
Nov 05, 2007 | 25.84 | 26.63 | 25.72 | 26.45 | 259,775 | +0.34(+1.29%) |
Nov 02, 2007 | 25.30 | 26.22 | 25.06 | 26.11 | 203,643 | +1.06(+4.23%) |
Nov 01, 2007 | 25.95 | 26.01 | 25.02 | 25.05 | 305,361 | -0.99(-3.81%) |
Oct 31, 2007 | 25.99 | 26.49 | 25.74 | 26.04 | 543,187 | +0.13(+0.52%) |
Oct 30, 2007 | 25.87 | 26.63 | 25.37 | 25.91 | 1,134,273 | +2.29(+9.70%) |
Oct 29, 2007 | 24.00 | 24.19 | 23.24 | 23.62 | 465,782 | -0.37(-1.53%) |
Oct 26, 2007 | 24.07 | 24.24 | 23.54 | 23.98 | 355,752 | -0.11(-0.44%) |
Oct 25, 2007 | 23.89 | 24.34 | 23.70 | 24.09 | 118,861 | +0.20(+0.85%) |
Oct 24, 2007 | 23.77 | 24.12 | 23.46 | 23.89 | 230,449 | -0.07(-0.28%) |
Oct 23, 2007 | 24.24 | 24.35 | 23.78 | 23.96 | 271,178 | +0.00(+0.00%) |
Oct 22, 2007 | 22.88 | 24.13 | 22.88 | 23.96 | 267,645 | +0.88(+3.80%) |
Oct 19, 2007 | 23.60 | 23.69 | 23.08 | 23.08 | 337,985 | -0.56(-2.36%) |
Oct 18, 2007 | 23.53 | 23.86 | 23.46 | 23.64 | 404,170 | +0.00(+0.00%) |
Oct 17, 2007 | 23.63 | 24.14 | 23.51 | 23.64 | 297,361 | +0.41(+1.78%) |
Oct 16, 2007 | 23.06 | 23.45 | 23.04 | 23.22 | 193,669 | +0.16(+0.71%) |
Oct 15, 2007 | 23.55 | 23.58 | 23.02 | 23.06 | 223,488 | -0.52(-2.20%) |
Oct 12, 2007 | 23.24 | 24.05 | 23.14 | 23.58 | 342,973 | +0.38(+1.62%) |
Oct 11, 2007 | 23.24 | 23.69 | 23.11 | 23.21 | 301,724 | +0.10(+0.42%) |
Oct 10, 2007 | 22.94 | 23.26 | 22.94 | 23.11 | 107,951 | +0.02(+0.08%) |
Oct 09, 2007 | 22.85 | 23.12 | 22.80 | 23.09 | 292,270 | +0.36(+1.57%) |
Oct 08, 2007 | 22.53 | 22.81 | 22.51 | 22.73 | 243,021 | +0.18(+0.81%) |
Oct 05, 2007 | 22.49 | 22.65 | 22.17 | 22.55 | 172,057 | +0.24(+1.08%) |
Oct 04, 2007 | 22.41 | 22.62 | 22.24 | 22.31 | 145,251 | -0.13(-0.60%) |
Oct 03, 2007 | 22.46 | 22.56 | 22.28 | 22.44 | 136,835 | -0.16(-0.72%) |
Oct 02, 2007 | 22.59 | 22.85 | 22.49 | 22.61 | 155,330 | +0.01(+0.04%) |
Oct 01, 2007 | 22.46 | 22.84 | 22.39 | 22.60 | 236,164 | +0.10(+0.43%) |
Sep 28, 2007 | 22.71 | 23.03 | 22.49 | 22.50 | 254,034 | -0.23(-1.02%) |
Sep 27, 2007 | 23.29 | 23.35 | 22.57 | 22.73 | 305,880 | -0.45(-1.95%) |
Sep 26, 2007 | 24.10 | 24.17 | 22.99 | 23.19 | 483,341 | -0.71(-2.98%) |
Sep 25, 2007 | 23.82 | 24.04 | 23.56 | 23.90 | 455,288 | -0.08(-0.32%) |
Sep 24, 2007 | 24.30 | 24.35 | 23.82 | 23.98 | 321,258 | -0.35(-1.42%) |
Sep 21, 2007 | 24.75 | 24.79 | 24.22 | 24.32 | 785,897 | -0.23(-0.94%) |
Sep 20, 2007 | 23.66 | 24.70 | 23.52 | 24.55 | 507,965 | +0.84(+3.53%) |
Sep 19, 2007 | 23.32 | 23.95 | 23.32 | 23.72 | 318,141 | +0.56(+2.41%) |
Sep 18, 2007 | 22.67 | 23.18 | 22.56 | 23.16 | 254,658 | +0.64(+2.82%) |
Sep 17, 2007 | 22.52 | 22.76 | 22.42 | 22.52 | 369,571 | -0.02(-0.09%) |
Sep 14, 2007 | 22.23 | 22.54 | 22.12 | 22.54 | 626,619 | +0.12(+0.52%) |
Sep 13, 2007 | 22.62 | 22.66 | 22.22 | 22.43 | 221,618 | -0.13(-0.55%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.38 | 22.55 | 138,290 | +0.05(+0.21%) |
Sep 11, 2007 | 21.96 | 22.51 | 21.90 | 22.50 | 195,539 | +0.61(+2.77%) |
Sep 10, 2007 | 22.25 | 22.25 | 21.66 | 21.90 | 228,163 | -0.18(-0.83%) |
Sep 07, 2007 | 22.03 | 22.15 | 21.82 | 22.08 | 273,983 | -0.22(-0.99%) |
Sep 06, 2007 | 22.49 | 22.53 | 22.03 | 22.30 | 148,057 | -0.11(-0.47%) |
Sep 05, 2007 | 22.44 | 22.58 | 22.22 | 22.41 | 174,655 | -0.01(-0.04%) |