Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.92 | 21.14 | 20.12 | 20.28 | 225,686 | -0.20(-0.96%) |
Nov 29, 2007 | 20.74 | 20.89 | 20.39 | 20.48 | 146,300 | -0.23(-1.11%) |
Nov 28, 2007 | 19.61 | 20.79 | 19.61 | 20.71 | 343,660 | +1.38(+7.14%) |
Nov 27, 2007 | 19.20 | 19.45 | 18.88 | 19.33 | 298,562 | +0.09(+0.48%) |
Nov 26, 2007 | 20.13 | 20.25 | 19.23 | 19.24 | 295,199 | -0.94(-4.64%) |
Nov 23, 2007 | 19.90 | 20.25 | 19.90 | 20.17 | 75,825 | +0.35(+1.75%) |
Nov 21, 2007 | 20.21 | 20.40 | 19.74 | 19.83 | 271,504 | -0.54(-2.67%) |
Nov 20, 2007 | 20.60 | 20.74 | 20.03 | 20.37 | 297,034 | -0.31(-1.49%) |
Nov 19, 2007 | 21.29 | 21.29 | 20.58 | 20.68 | 221,515 | -0.88(-4.07%) |
Nov 16, 2007 | 21.79 | 21.86 | 21.22 | 21.55 | 267,070 | -0.19(-0.87%) |
Nov 15, 2007 | 21.97 | 22.07 | 21.48 | 21.74 | 332,042 | -0.24(-1.07%) |
Nov 14, 2007 | 23.06 | 23.06 | 21.87 | 21.98 | 185,283 | -0.97(-4.25%) |
Nov 13, 2007 | 22.46 | 23.16 | 22.31 | 22.95 | 203,169 | +0.72(+3.24%) |
Nov 12, 2007 | 22.24 | 22.87 | 22.10 | 22.23 | 145,688 | +0.01(+0.03%) |
Nov 09, 2007 | 21.91 | 22.27 | 21.68 | 22.23 | 258,662 | +0.05(+0.24%) |
Nov 08, 2007 | 22.38 | 22.38 | 21.74 | 22.18 | 235,272 | -0.01(-0.03%) |
Nov 07, 2007 | 22.57 | 22.76 | 21.93 | 22.18 | 299,078 | -0.89(-3.86%) |
Nov 06, 2007 | 22.53 | 23.25 | 22.07 | 23.07 | 225,794 | +0.56(+2.50%) |
Nov 05, 2007 | 22.14 | 22.82 | 21.93 | 22.51 | 221,667 | +0.07(+0.32%) |
Nov 02, 2007 | 22.04 | 22.76 | 21.75 | 22.44 | 302,537 | +0.60(+2.76%) |
Nov 01, 2007 | 22.61 | 22.72 | 21.78 | 21.84 | 489,502 | -1.35(-5.81%) |
Oct 31, 2007 | 22.93 | 23.53 | 22.77 | 23.18 | 252,242 | +0.25(+1.08%) |
Oct 30, 2007 | 23.23 | 23.34 | 22.84 | 22.93 | 244,445 | -0.44(-1.88%) |
Oct 29, 2007 | 24.50 | 24.61 | 23.29 | 23.37 | 205,967 | -1.04(-4.26%) |
Oct 26, 2007 | 23.06 | 24.57 | 22.67 | 24.41 | 260,497 | +0.84(+3.55%) |
Oct 25, 2007 | 23.75 | 23.93 | 23.16 | 23.57 | 118,018 | -0.04(-0.17%) |
Oct 24, 2007 | 23.48 | 23.76 | 23.39 | 23.61 | 240,317 | -0.09(-0.36%) |
Oct 23, 2007 | 23.84 | 23.88 | 23.24 | 23.70 | 308,958 | +0.11(+0.47%) |
Oct 22, 2007 | 22.86 | 23.64 | 22.67 | 23.59 | 251,630 | +0.46(+2.01%) |
Oct 19, 2007 | 23.33 | 23.40 | 22.95 | 23.12 | 297,034 | -0.25(-1.06%) |
Oct 18, 2007 | 23.20 | 23.62 | 22.94 | 23.37 | 176,569 | +0.02(+0.08%) |
Oct 17, 2007 | 23.64 | 23.64 | 23.23 | 23.35 | 155,319 | -0.04(-0.17%) |
Oct 16, 2007 | 23.62 | 23.72 | 23.07 | 23.39 | 279,453 | -0.21(-0.89%) |
Oct 15, 2007 | 24.20 | 24.35 | 23.24 | 23.60 | 188,952 | -0.66(-2.72%) |
Oct 12, 2007 | 24.10 | 24.35 | 23.90 | 24.26 | 133,917 | +0.20(+0.82%) |
Oct 11, 2007 | 24.30 | 24.37 | 23.99 | 24.07 | 279,759 | -0.10(-0.43%) |
Oct 10, 2007 | 24.55 | 24.55 | 24.01 | 24.17 | 202,099 | -0.38(-1.55%) |
Oct 09, 2007 | 24.69 | 24.69 | 24.13 | 24.55 | 211,730 | -0.12(-0.48%) |
Oct 08, 2007 | 24.82 | 24.85 | 24.50 | 24.67 | 112,820 | -0.04(-0.16%) |
Oct 05, 2007 | 24.28 | 24.79 | 24.14 | 24.71 | 162,046 | +0.71(+2.97%) |
Oct 04, 2007 | 24.09 | 24.09 | 23.52 | 23.99 | 85,150 | +0.01(+0.03%) |
Oct 03, 2007 | 24.21 | 24.24 | 23.59 | 23.99 | 119,700 | -0.33(-1.34%) |
Oct 02, 2007 | 24.52 | 24.66 | 24.14 | 24.31 | 212,341 | -0.20(-0.83%) |
Oct 01, 2007 | 23.63 | 24.79 | 23.55 | 24.52 | 192,468 | +0.97(+4.11%) |
Sep 28, 2007 | 23.78 | 23.88 | 23.03 | 23.55 | 271,351 | -0.24(-0.99%) |
Sep 27, 2007 | 24.04 | 24.04 | 23.37 | 23.78 | 232,062 | -0.20(-0.85%) |
Sep 26, 2007 | 23.84 | 24.03 | 23.56 | 23.99 | 147,370 | +0.25(+1.05%) |
Sep 25, 2007 | 23.39 | 23.80 | 23.33 | 23.74 | 203,322 | +0.16(+0.69%) |
Sep 24, 2007 | 23.68 | 23.86 | 23.25 | 23.57 | 175,805 | -0.13(-0.55%) |
Sep 21, 2007 | 23.68 | 23.85 | 23.42 | 23.71 | 224,571 | +0.22(+0.95%) |
Sep 20, 2007 | 23.88 | 24.05 | 23.31 | 23.48 | 192,621 | -0.46(-1.94%) |
Sep 19, 2007 | 23.88 | 23.97 | 23.43 | 23.95 | 359,559 | +0.37(+1.55%) |
Sep 18, 2007 | 22.33 | 23.92 | 22.11 | 23.58 | 279,606 | +1.33(+5.97%) |
Sep 17, 2007 | 22.22 | 22.25 | 21.91 | 22.25 | 222,125 | +0.01(+0.06%) |
Sep 14, 2007 | 22.22 | 22.39 | 21.95 | 22.24 | 202,557 | -0.20(-0.90%) |
Sep 13, 2007 | 22.08 | 22.44 | 21.79 | 22.44 | 265,236 | +0.40(+1.81%) |
Sep 12, 2007 | 21.95 | 22.06 | 21.80 | 22.04 | 210,660 | +0.05(+0.24%) |
Sep 11, 2007 | 21.83 | 22.14 | 21.78 | 21.99 | 149,052 | +0.20(+0.90%) |
Sep 10, 2007 | 21.89 | 22.08 | 21.69 | 21.80 | 226,559 | -0.01(-0.03%) |
Sep 07, 2007 | 22.50 | 22.50 | 21.63 | 21.80 | 267,835 | -1.11(-4.85%) |
Sep 06, 2007 | 22.97 | 23.03 | 22.66 | 22.91 | 216,469 | -0.06(-0.26%) |
Sep 05, 2007 | 22.94 | 23.24 | 22.72 | 22.97 | 301,926 | -0.16(-0.71%) |