Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.05 | 22.21 | 21.70 | 21.72 | 303,978 | +0.02(+0.08%) |
Nov 29, 2007 | 22.01 | 22.02 | 21.55 | 21.70 | 300,285 | -0.32(-1.45%) |
Nov 28, 2007 | 21.51 | 22.04 | 21.30 | 22.02 | 402,138 | +0.78(+3.69%) |
Nov 27, 2007 | 21.45 | 21.55 | 20.88 | 21.24 | 383,643 | -0.19(-0.88%) |
Nov 26, 2007 | 22.41 | 22.41 | 21.34 | 21.42 | 333,809 | -0.57(-2.60%) |
Nov 23, 2007 | 22.04 | 22.17 | 21.78 | 21.99 | 165,383 | +0.24(+1.09%) |
Nov 21, 2007 | 21.71 | 24.48 | 21.56 | 21.76 | 860,396 | -0.11(-0.49%) |
Nov 20, 2007 | 21.99 | 22.49 | 21.27 | 21.86 | 561,549 | -0.17(-0.78%) |
Nov 19, 2007 | 22.79 | 22.97 | 21.90 | 22.04 | 985,497 | -1.00(-4.36%) |
Nov 16, 2007 | 23.62 | 23.77 | 22.66 | 23.04 | 461,932 | -0.56(-2.39%) |
Nov 15, 2007 | 23.99 | 24.08 | 23.15 | 23.60 | 439,020 | -0.51(-2.10%) |
Nov 14, 2007 | 24.86 | 25.01 | 23.99 | 24.11 | 303,625 | -0.72(-2.89%) |
Nov 13, 2007 | 24.80 | 24.91 | 24.31 | 24.83 | 497,711 | +0.30(+1.23%) |
Nov 12, 2007 | 23.75 | 24.57 | 23.53 | 24.52 | 473,818 | +0.93(+3.94%) |
Nov 09, 2007 | 22.98 | 23.93 | 22.91 | 23.59 | 428,115 | +0.33(+1.44%) |
Nov 08, 2007 | 22.69 | 23.45 | 22.44 | 23.26 | 379,226 | +0.81(+3.60%) |
Nov 07, 2007 | 23.06 | 23.06 | 22.04 | 22.45 | 436,201 | -0.63(-2.72%) |
Nov 06, 2007 | 23.14 | 23.22 | 22.79 | 23.08 | 204,010 | -0.07(-0.32%) |
Nov 05, 2007 | 23.24 | 23.52 | 23.05 | 23.15 | 450,905 | -0.51(-2.17%) |
Nov 02, 2007 | 23.42 | 23.68 | 22.93 | 23.67 | 494,648 | +0.43(+1.86%) |
Nov 01, 2007 | 23.95 | 24.04 | 22.97 | 23.24 | 615,093 | -1.24(-5.07%) |
Oct 31, 2007 | 23.76 | 24.52 | 23.67 | 24.48 | 442,941 | +0.77(+3.24%) |
Oct 30, 2007 | 23.71 | 23.81 | 23.63 | 23.71 | 396,257 | -0.16(-0.65%) |
Oct 29, 2007 | 24.32 | 24.44 | 23.59 | 23.86 | 288,800 | -0.42(-1.75%) |
Oct 26, 2007 | 23.83 | 24.39 | 23.37 | 24.29 | 465,608 | +0.17(+0.71%) |
Oct 25, 2007 | 24.52 | 24.66 | 23.58 | 24.12 | 372,364 | -0.31(-1.27%) |
Oct 24, 2007 | 24.20 | 24.56 | 23.59 | 24.43 | 379,838 | +0.01(+0.03%) |
Oct 23, 2007 | 24.24 | 24.47 | 24.04 | 24.42 | 295,539 | +0.29(+1.22%) |
Oct 22, 2007 | 23.50 | 24.35 | 23.50 | 24.12 | 318,574 | +0.38(+1.62%) |
Oct 19, 2007 | 24.11 | 24.45 | 23.74 | 23.74 | 479,944 | -0.48(-1.99%) |
Oct 18, 2007 | 24.32 | 24.71 | 24.22 | 24.22 | 292,108 | -0.20(-0.84%) |
Oct 17, 2007 | 25.03 | 25.06 | 24.15 | 24.43 | 372,364 | -0.32(-1.29%) |
Oct 16, 2007 | 25.26 | 25.26 | 24.73 | 24.75 | 302,890 | -0.54(-2.13%) |
Oct 15, 2007 | 25.39 | 25.71 | 25.14 | 25.28 | 1,218,792 | -0.20(-0.80%) |
Oct 12, 2007 | 25.71 | 25.87 | 25.25 | 25.49 | 478,106 | -0.20(-0.76%) |
Oct 11, 2007 | 26.93 | 27.02 | 25.67 | 25.68 | 320,044 | -1.16(-4.32%) |
Oct 10, 2007 | 26.52 | 26.92 | 26.45 | 26.84 | 304,606 | +0.22(+0.83%) |
Oct 09, 2007 | 26.64 | 27.00 | 26.24 | 26.62 | 207,563 | -0.05(-0.18%) |
Oct 08, 2007 | 27.19 | 27.30 | 26.48 | 26.67 | 283,531 | -0.71(-2.59%) |
Oct 05, 2007 | 27.00 | 27.63 | 26.37 | 27.38 | 279,855 | +0.78(+2.91%) |
Oct 04, 2007 | 26.48 | 26.71 | 26.02 | 26.61 | 157,939 | +0.16(+0.59%) |
Oct 03, 2007 | 26.93 | 27.30 | 26.44 | 26.45 | 294,803 | -0.73(-2.67%) |
Oct 02, 2007 | 26.61 | 27.20 | 26.43 | 27.18 | 229,373 | +0.55(+2.05%) |
Oct 01, 2007 | 25.88 | 26.79 | 25.88 | 26.63 | 283,776 | +0.64(+2.45%) |
Sep 28, 2007 | 27.03 | 27.36 | 25.99 | 25.99 | 209,033 | -1.11(-4.10%) |
Sep 27, 2007 | 26.69 | 27.21 | 26.57 | 27.10 | 185,385 | +0.52(+1.97%) |
Sep 26, 2007 | 26.58 | 27.07 | 26.50 | 26.58 | 222,757 | +0.23(+0.87%) |
Sep 25, 2007 | 26.17 | 26.43 | 25.65 | 26.35 | 290,760 | +0.07(+0.28%) |
Sep 24, 2007 | 26.70 | 27.20 | 26.16 | 26.28 | 206,460 | -0.58(-2.16%) |
Sep 21, 2007 | 27.39 | 28.04 | 26.82 | 26.86 | 442,695 | -0.27(-0.99%) |
Sep 20, 2007 | 27.07 | 27.65 | 26.87 | 27.13 | 286,717 | -0.02(-0.09%) |
Sep 19, 2007 | 26.85 | 27.66 | 26.81 | 27.15 | 427,624 | +0.30(+1.12%) |
Sep 18, 2007 | 25.41 | 26.85 | 25.23 | 26.85 | 507,636 | +1.53(+6.06%) |
Sep 17, 2007 | 25.33 | 25.50 | 25.15 | 25.32 | 234,152 | -0.04(-0.16%) |
Sep 14, 2007 | 25.30 | 25.61 | 25.21 | 25.36 | 331,807 | -0.06(-0.23%) |
Sep 13, 2007 | 25.43 | 25.83 | 25.21 | 25.41 | 350,554 | +0.06(+0.23%) |
Sep 12, 2007 | 25.39 | 25.59 | 25.19 | 25.36 | 298,847 | -0.02(-0.10%) |
Sep 11, 2007 | 25.41 | 25.70 | 25.19 | 25.38 | 436,447 | +0.07(+0.29%) |
Sep 10, 2007 | 25.81 | 25.94 | 24.81 | 25.31 | 371,261 | -0.37(-1.43%) |
Sep 07, 2007 | 26.24 | 26.45 | 25.34 | 25.68 | 461,320 | -1.02(-3.82%) |
Sep 06, 2007 | 26.99 | 27.26 | 26.61 | 26.70 | 210,136 | -0.16(-0.58%) |
Sep 05, 2007 | 26.77 | 27.19 | 26.60 | 26.85 | 265,764 | -0.07(-0.24%) |