Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.75 | 25.93 | 24.74 | 25.61 | 4,704,935 | +0.95(+3.85%) |
Nov 29, 2007 | 24.57 | 24.76 | 24.34 | 24.66 | 1,151,566 | -0.06(-0.23%) |
Nov 28, 2007 | 23.51 | 24.77 | 23.50 | 24.71 | 1,524,782 | +1.43(+6.13%) |
Nov 27, 2007 | 22.44 | 23.36 | 22.44 | 23.29 | 1,513,165 | +0.54(+2.36%) |
Nov 26, 2007 | 23.67 | 23.77 | 22.67 | 22.75 | 1,244,857 | -0.84(-3.57%) |
Nov 23, 2007 | 23.39 | 23.72 | 23.14 | 23.59 | 547,227 | +0.31(+1.35%) |
Nov 21, 2007 | 24.21 | 24.29 | 23.03 | 23.28 | 2,379,715 | -1.15(-4.70%) |
Nov 20, 2007 | 24.74 | 25.09 | 24.11 | 24.43 | 1,138,607 | -0.26(-1.07%) |
Nov 19, 2007 | 25.47 | 25.59 | 24.69 | 24.69 | 1,586,981 | -0.92(-3.58%) |
Nov 16, 2007 | 25.74 | 25.80 | 25.09 | 25.61 | 1,526,797 | +0.00(+0.00%) |
Nov 15, 2007 | 25.81 | 26.02 | 25.35 | 25.61 | 1,859,975 | -0.29(-1.12%) |
Nov 14, 2007 | 25.45 | 26.49 | 25.30 | 25.89 | 1,269,416 | +0.35(+1.36%) |
Nov 13, 2007 | 24.33 | 25.56 | 24.33 | 25.55 | 973,964 | +1.33(+5.49%) |
Nov 12, 2007 | 24.90 | 24.92 | 24.19 | 24.22 | 1,555,863 | -0.64(-2.59%) |
Nov 09, 2007 | 25.16 | 25.57 | 24.56 | 24.86 | 1,020,931 | -0.58(-2.27%) |
Nov 08, 2007 | 25.21 | 25.70 | 24.41 | 25.44 | 1,368,929 | +0.35(+1.38%) |
Nov 07, 2007 | 26.29 | 26.52 | 25.04 | 25.09 | 1,223,522 | -1.35(-5.09%) |
Nov 06, 2007 | 25.33 | 26.51 | 25.33 | 26.44 | 1,418,576 | +0.81(+3.16%) |
Nov 05, 2007 | 25.52 | 25.82 | 25.03 | 25.63 | 957,297 | -0.21(-0.83%) |
Nov 02, 2007 | 25.89 | 25.99 | 25.23 | 25.85 | 975,027 | +0.17(+0.64%) |
Nov 01, 2007 | 25.88 | 26.16 | 25.21 | 25.68 | 878,939 | -0.42(-1.61%) |
Oct 31, 2007 | 25.70 | 26.10 | 25.28 | 26.10 | 710,298 | +0.57(+2.23%) |
Oct 30, 2007 | 25.71 | 25.89 | 25.17 | 25.53 | 613,602 | -0.19(-0.74%) |
Oct 29, 2007 | 25.17 | 25.82 | 25.09 | 25.72 | 1,430,078 | +0.61(+2.43%) |
Oct 26, 2007 | 24.64 | 25.19 | 24.28 | 25.11 | 1,137,318 | +0.68(+2.77%) |
Oct 25, 2007 | 23.94 | 25.37 | 23.90 | 24.43 | 2,369,985 | +0.75(+3.17%) |
Oct 24, 2007 | 22.82 | 23.76 | 22.71 | 23.68 | 888,327 | +0.50(+2.14%) |
Oct 23, 2007 | 23.18 | 23.28 | 22.92 | 23.19 | 582,783 | +0.15(+0.64%) |
Oct 22, 2007 | 22.43 | 23.17 | 22.29 | 23.04 | 540,904 | +0.37(+1.64%) |
Oct 19, 2007 | 22.97 | 23.26 | 22.57 | 22.67 | 1,200,837 | -0.34(-1.47%) |
Oct 18, 2007 | 23.36 | 23.86 | 22.97 | 23.01 | 908,805 | -0.54(-2.28%) |
Oct 17, 2007 | 23.70 | 23.90 | 23.15 | 23.54 | 569,376 | +0.02(+0.11%) |
Oct 16, 2007 | 23.83 | 24.05 | 23.50 | 23.52 | 666,510 | -0.28(-1.18%) |
Oct 15, 2007 | 24.29 | 24.29 | 23.63 | 23.80 | 543,673 | -0.43(-1.77%) |
Oct 12, 2007 | 24.24 | 24.53 | 24.06 | 24.23 | 532,082 | +0.07(+0.27%) |
Oct 11, 2007 | 24.35 | 24.63 | 23.96 | 24.16 | 807,581 | +0.02(+0.10%) |
Oct 10, 2007 | 24.75 | 24.76 | 23.97 | 24.14 | 756,043 | -0.60(-2.44%) |
Oct 09, 2007 | 24.34 | 24.74 | 24.17 | 24.74 | 520,811 | +0.54(+2.22%) |
Oct 08, 2007 | 24.38 | 24.45 | 24.10 | 24.20 | 478,566 | -0.27(-1.11%) |
Oct 05, 2007 | 23.85 | 24.58 | 23.79 | 24.48 | 782,192 | +0.84(+3.56%) |
Oct 04, 2007 | 23.94 | 24.02 | 23.61 | 23.63 | 695,848 | -0.16(-0.66%) |
Oct 03, 2007 | 23.58 | 23.93 | 23.58 | 23.79 | 609,362 | +0.13(+0.56%) |
Oct 02, 2007 | 23.67 | 23.86 | 23.52 | 23.66 | 918,056 | +0.12(+0.53%) |
Oct 01, 2007 | 22.89 | 24.14 | 22.80 | 23.53 | 1,291,284 | +1.02(+4.51%) |
Sep 28, 2007 | 22.29 | 22.70 | 22.29 | 22.52 | 853,629 | +0.16(+0.70%) |
Sep 27, 2007 | 21.72 | 22.49 | 21.68 | 22.36 | 1,036,198 | +0.76(+3.52%) |
Sep 26, 2007 | 21.46 | 21.74 | 21.26 | 21.60 | 576,662 | +0.21(+0.96%) |
Sep 25, 2007 | 21.40 | 21.57 | 21.21 | 21.40 | 571,228 | -0.13(-0.61%) |
Sep 24, 2007 | 21.50 | 21.76 | 21.33 | 21.53 | 1,051,974 | -0.02(-0.08%) |
Sep 21, 2007 | 22.03 | 22.08 | 21.50 | 21.54 | 1,720,277 | -0.28(-1.29%) |
Sep 20, 2007 | 22.27 | 22.38 | 21.71 | 21.83 | 961,714 | -0.56(-2.51%) |
Sep 19, 2007 | 21.92 | 22.49 | 21.83 | 22.39 | 1,021,504 | +0.65(+3.00%) |
Sep 18, 2007 | 20.84 | 21.74 | 20.67 | 21.73 | 1,009,179 | +1.03(+4.98%) |
Sep 17, 2007 | 20.84 | 21.41 | 20.50 | 20.70 | 671,397 | -0.31(-1.49%) |
Sep 14, 2007 | 20.54 | 21.06 | 20.50 | 21.02 | 644,444 | +0.28(+1.35%) |
Sep 13, 2007 | 20.80 | 20.95 | 20.49 | 20.74 | 807,942 | +0.07(+0.32%) |
Sep 12, 2007 | 20.58 | 20.81 | 20.43 | 20.67 | 953,435 | -0.01(-0.04%) |
Sep 11, 2007 | 20.69 | 21.00 | 20.53 | 20.68 | 786,226 | +0.12(+0.56%) |
Sep 10, 2007 | 20.77 | 20.92 | 20.26 | 20.56 | 845,556 | -0.16(-0.76%) |
Sep 07, 2007 | 20.78 | 21.14 | 20.64 | 20.72 | 970,777 | -0.34(-1.61%) |
Sep 06, 2007 | 21.21 | 21.21 | 20.72 | 21.06 | 746,052 | -0.05(-0.23%) |
Sep 05, 2007 | 20.99 | 21.42 | 20.88 | 21.11 | 1,104,211 | -0.07(-0.31%) |