Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.35 | 24.48 | 22.90 | 23.07 | 630,844 | -0.71(-2.99%) |
Nov 29, 2007 | 23.62 | 24.11 | 23.62 | 23.79 | 357,368 | +0.06(+0.27%) |
Nov 28, 2007 | 23.07 | 24.14 | 23.04 | 23.72 | 709,729 | +0.49(+2.13%) |
Nov 27, 2007 | 24.31 | 24.31 | 22.84 | 23.23 | 905,869 | -1.06(-4.36%) |
Nov 26, 2007 | 24.29 | 24.97 | 24.18 | 24.29 | 476,180 | +0.31(+1.31%) |
Nov 23, 2007 | 23.71 | 23.98 | 23.40 | 23.98 | 242,584 | +0.72(+3.10%) |
Nov 21, 2007 | 22.56 | 23.56 | 22.51 | 23.25 | 837,113 | +0.56(+2.45%) |
Nov 20, 2007 | 23.00 | 23.22 | 22.32 | 22.70 | 668,676 | -0.77(-3.30%) |
Nov 19, 2007 | 22.62 | 24.15 | 22.25 | 23.47 | 2,480,397 | +1.07(+4.77%) |
Nov 16, 2007 | 21.33 | 22.81 | 21.33 | 22.40 | 984,182 | +0.98(+4.59%) |
Nov 15, 2007 | 21.86 | 21.86 | 21.19 | 21.42 | 380,407 | -0.50(-2.30%) |
Nov 14, 2007 | 22.01 | 22.40 | 21.69 | 21.92 | 462,165 | -0.05(-0.22%) |
Nov 13, 2007 | 21.67 | 22.06 | 21.59 | 21.97 | 427,674 | +0.42(+1.95%) |
Nov 12, 2007 | 20.59 | 22.01 | 20.43 | 21.55 | 717,835 | +0.96(+4.65%) |
Nov 09, 2007 | 21.29 | 21.39 | 20.56 | 20.59 | 258,270 | -1.04(-4.81%) |
Nov 08, 2007 | 21.38 | 21.75 | 21.20 | 21.63 | 401,070 | +0.34(+1.61%) |
Nov 07, 2007 | 21.90 | 22.04 | 21.24 | 21.29 | 328,129 | -0.82(-3.70%) |
Nov 06, 2007 | 21.46 | 22.27 | 21.41 | 22.11 | 375,448 | +0.64(+3.00%) |
Nov 05, 2007 | 21.39 | 21.59 | 21.02 | 21.46 | 181,215 | -0.27(-1.25%) |
Nov 02, 2007 | 21.78 | 21.85 | 21.16 | 21.73 | 248,576 | +0.03(+0.16%) |
Nov 01, 2007 | 22.22 | 22.28 | 21.51 | 21.70 | 470,705 | -0.33(-1.49%) |
Oct 31, 2007 | 21.95 | 22.10 | 21.64 | 22.03 | 183,281 | +0.14(+0.64%) |
Oct 30, 2007 | 22.14 | 22.18 | 21.80 | 21.89 | 358,504 | -0.38(-1.70%) |
Oct 29, 2007 | 20.96 | 22.31 | 20.96 | 22.27 | 498,600 | +1.48(+7.10%) |
Oct 26, 2007 | 21.01 | 21.44 | 20.66 | 20.79 | 256,015 | -0.03(-0.16%) |
Oct 25, 2007 | 21.39 | 21.49 | 20.64 | 20.82 | 294,035 | -0.36(-1.71%) |
Oct 24, 2007 | 20.87 | 21.31 | 20.40 | 21.19 | 584,765 | +0.42(+2.03%) |
Oct 23, 2007 | 21.39 | 21.39 | 20.53 | 20.77 | 507,898 | -0.20(-0.95%) |
Oct 22, 2007 | 20.34 | 21.36 | 19.91 | 20.96 | 728,993 | +0.11(+0.51%) |
Oct 19, 2007 | 21.68 | 21.82 | 20.77 | 20.86 | 498,806 | -0.89(-4.09%) |
Oct 18, 2007 | 21.85 | 21.95 | 21.69 | 21.75 | 319,244 | -0.15(-0.69%) |
Oct 17, 2007 | 21.78 | 22.05 | 21.66 | 21.90 | 383,920 | +0.28(+1.28%) |
Oct 16, 2007 | 21.54 | 21.95 | 21.42 | 21.62 | 297,961 | -0.10(-0.45%) |
Oct 15, 2007 | 22.02 | 22.12 | 21.29 | 21.72 | 274,199 | -0.41(-1.86%) |
Oct 12, 2007 | 21.71 | 22.16 | 20.84 | 22.13 | 570,301 | +0.55(+2.56%) |
Oct 11, 2007 | 22.81 | 23.35 | 20.81 | 21.58 | 1,323,884 | -0.98(-4.33%) |
Oct 10, 2007 | 22.49 | 22.80 | 22.26 | 22.56 | 308,913 | +0.16(+0.73%) |
Oct 09, 2007 | 22.55 | 22.82 | 22.30 | 22.39 | 244,237 | -0.06(-0.28%) |
Oct 08, 2007 | 22.54 | 22.67 | 22.26 | 22.46 | 259,735 | +0.10(+0.43%) |
Oct 05, 2007 | 21.90 | 22.58 | 21.84 | 22.36 | 808,959 | +0.71(+3.26%) |
Oct 04, 2007 | 22.03 | 22.24 | 21.55 | 21.65 | 426,486 | -0.38(-1.71%) |
Oct 03, 2007 | 22.27 | 22.37 | 21.94 | 22.03 | 286,390 | -0.36(-1.62%) |
Oct 02, 2007 | 22.43 | 22.64 | 22.17 | 22.39 | 289,696 | +0.05(+0.22%) |
Oct 01, 2007 | 22.29 | 22.56 | 21.92 | 22.34 | 599,436 | +0.22(+1.01%) |
Sep 28, 2007 | 22.55 | 22.85 | 22.08 | 22.12 | 365,530 | -0.58(-2.54%) |
Sep 27, 2007 | 22.75 | 22.89 | 22.41 | 22.70 | 672,583 | -0.05(-0.21%) |
Sep 26, 2007 | 22.47 | 22.96 | 22.36 | 22.75 | 960,627 | +0.53(+2.40%) |
Sep 25, 2007 | 21.20 | 22.64 | 21.16 | 22.21 | 1,634,863 | +1.07(+5.06%) |
Sep 24, 2007 | 20.37 | 21.27 | 20.37 | 21.14 | 1,591,471 | +0.87(+4.30%) |
Sep 21, 2007 | 20.16 | 20.44 | 19.78 | 20.27 | 597,369 | +0.27(+1.35%) |
Sep 20, 2007 | 19.84 | 20.25 | 19.80 | 20.00 | 407,269 | +0.22(+1.13%) |
Sep 19, 2007 | 19.36 | 20.25 | 19.27 | 19.78 | 407,682 | +0.43(+2.20%) |
Sep 18, 2007 | 18.96 | 19.46 | 18.88 | 19.35 | 350,239 | +0.54(+2.88%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.72 | 18.81 | 192,373 | -0.27(-1.42%) |
Sep 14, 2007 | 18.83 | 19.30 | 18.78 | 19.08 | 120,052 | +0.11(+0.56%) |
Sep 13, 2007 | 19.14 | 19.23 | 18.73 | 18.98 | 191,546 | -0.13(-0.66%) |
Sep 12, 2007 | 19.29 | 19.34 | 19.00 | 19.10 | 160,758 | -0.26(-1.33%) |
Sep 11, 2007 | 19.21 | 19.41 | 19.15 | 19.36 | 160,138 | +0.18(+0.96%) |
Sep 10, 2007 | 19.14 | 19.36 | 18.98 | 19.17 | 140,922 | +0.11(+0.58%) |
Sep 07, 2007 | 19.67 | 19.67 | 18.90 | 19.06 | 145,881 | -0.80(-4.04%) |
Sep 06, 2007 | 20.00 | 20.15 | 19.83 | 19.87 | 143,195 | -0.00(-0.02%) |
Sep 05, 2007 | 19.67 | 20.01 | 19.62 | 19.87 | 215,722 | +0.12(+0.59%) |