Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.15 | 25.50 | 24.15 | 25.11 | 1,402,508 | +1.45(+6.14%) |
Nov 29, 2007 | 23.28 | 24.05 | 23.00 | 23.66 | 936,981 | +0.38(+1.61%) |
Nov 28, 2007 | 22.01 | 23.64 | 22.01 | 23.28 | 1,462,143 | +1.27(+5.78%) |
Nov 27, 2007 | 23.02 | 23.02 | 21.72 | 22.01 | 531,822 | -0.51(-2.25%) |
Nov 26, 2007 | 22.50 | 23.23 | 22.27 | 22.52 | 757,213 | +0.24(+1.06%) |
Nov 23, 2007 | 22.02 | 22.63 | 21.93 | 22.28 | 438,148 | +0.83(+3.85%) |
Nov 21, 2007 | 21.13 | 21.72 | 21.02 | 21.45 | 923,781 | -0.19(-0.87%) |
Nov 20, 2007 | 21.67 | 22.78 | 21.26 | 21.64 | 1,141,417 | -0.20(-0.92%) |
Nov 19, 2007 | 22.61 | 22.93 | 21.12 | 21.84 | 960,639 | -1.20(-5.19%) |
Nov 16, 2007 | 23.80 | 23.89 | 22.80 | 23.04 | 757,731 | -0.90(-3.75%) |
Nov 15, 2007 | 23.93 | 24.39 | 23.00 | 23.93 | 1,638,927 | +1.15(+5.06%) |
Nov 14, 2007 | 24.21 | 24.21 | 22.45 | 22.78 | 1,084,638 | -0.82(-3.47%) |
Nov 13, 2007 | 23.14 | 24.22 | 23.14 | 23.60 | 1,265,523 | +0.67(+2.91%) |
Nov 12, 2007 | 22.50 | 24.66 | 22.50 | 22.93 | 769,114 | +0.26(+1.16%) |
Nov 09, 2007 | 23.52 | 23.62 | 22.36 | 22.67 | 589,939 | -0.70(-3.00%) |
Nov 08, 2007 | 23.03 | 23.80 | 21.93 | 23.37 | 1,151,849 | +0.65(+2.84%) |
Nov 07, 2007 | 22.98 | 23.27 | 22.48 | 22.73 | 799,287 | -0.81(-3.43%) |
Nov 06, 2007 | 24.28 | 24.28 | 23.18 | 23.53 | 631,250 | -0.55(-2.28%) |
Nov 05, 2007 | 24.50 | 24.52 | 23.63 | 24.08 | 646,953 | -0.65(-2.61%) |
Nov 02, 2007 | 24.71 | 25.28 | 24.38 | 24.73 | 648,661 | -0.22(-0.86%) |
Nov 01, 2007 | 25.57 | 25.97 | 24.89 | 24.94 | 1,035,441 | -1.33(-5.08%) |
Oct 31, 2007 | 27.44 | 27.45 | 25.12 | 26.28 | 1,966,705 | -0.92(-3.40%) |
Oct 30, 2007 | 27.10 | 27.94 | 26.74 | 27.20 | 839,317 | -0.07(-0.25%) |
Oct 29, 2007 | 26.90 | 27.49 | 26.20 | 27.27 | 756,292 | +0.50(+1.87%) |
Oct 26, 2007 | 28.02 | 28.02 | 26.15 | 26.77 | 564,053 | -0.10(-0.39%) |
Oct 25, 2007 | 27.38 | 27.52 | 26.35 | 26.87 | 909,824 | -0.51(-1.85%) |
Oct 24, 2007 | 27.44 | 27.53 | 27.03 | 27.38 | 889,823 | -0.13(-0.48%) |
Oct 23, 2007 | 26.76 | 27.78 | 26.06 | 27.51 | 1,173,145 | +1.28(+4.87%) |
Oct 22, 2007 | 25.13 | 26.48 | 24.53 | 26.24 | 1,110,840 | +0.08(+0.32%) |
Oct 19, 2007 | 26.06 | 26.54 | 25.77 | 26.15 | 1,384,665 | -0.19(-0.74%) |
Oct 18, 2007 | 26.76 | 26.96 | 25.99 | 26.35 | 773,703 | -0.56(-2.09%) |
Oct 17, 2007 | 27.58 | 27.62 | 25.92 | 26.91 | 776,725 | -0.23(-0.84%) |
Oct 16, 2007 | 26.35 | 27.25 | 26.07 | 27.14 | 728,809 | +0.05(+0.18%) |
Oct 15, 2007 | 28.25 | 28.33 | 26.37 | 27.09 | 1,152,281 | -1.08(-3.85%) |
Oct 12, 2007 | 28.01 | 28.32 | 27.35 | 28.17 | 884,499 | +0.12(+0.42%) |
Oct 11, 2007 | 28.42 | 29.42 | 26.76 | 28.06 | 2,141,965 | -1.74(-5.83%) |
Oct 10, 2007 | 30.15 | 30.40 | 29.42 | 29.79 | 572,111 | -0.54(-1.79%) |
Oct 09, 2007 | 30.91 | 30.91 | 29.51 | 30.34 | 849,534 | -0.15(-0.50%) |
Oct 08, 2007 | 31.43 | 31.43 | 29.95 | 30.49 | 474,409 | -0.55(-1.77%) |
Oct 05, 2007 | 30.51 | 31.44 | 30.11 | 31.04 | 710,678 | +0.60(+1.96%) |
Oct 04, 2007 | 30.09 | 31.13 | 29.64 | 30.44 | 1,150,986 | +0.58(+1.96%) |
Oct 03, 2007 | 29.54 | 30.02 | 28.54 | 29.86 | 945,365 | +0.11(+0.37%) |
Oct 02, 2007 | 27.86 | 30.08 | 27.35 | 29.74 | 1,558,342 | +2.11(+7.62%) |
Oct 01, 2007 | 27.83 | 28.29 | 26.87 | 27.64 | 1,248,256 | -0.19(-0.70%) |
Sep 28, 2007 | 27.80 | 28.22 | 26.62 | 27.83 | 2,080,523 | -0.26(-0.94%) |
Sep 27, 2007 | 29.55 | 29.55 | 27.65 | 28.10 | 1,504,095 | -1.36(-4.62%) |
Sep 26, 2007 | 29.40 | 29.56 | 28.63 | 29.46 | 887,089 | +0.20(+0.69%) |
Sep 25, 2007 | 30.90 | 30.90 | 26.85 | 29.26 | 4,864,244 | -1.63(-5.29%) |
Sep 24, 2007 | 31.43 | 31.64 | 30.31 | 30.89 | 439,012 | -0.86(-2.71%) |
Sep 21, 2007 | 32.00 | 32.14 | 31.59 | 31.75 | 276,271 | -0.13(-0.39%) |
Sep 20, 2007 | 32.91 | 33.32 | 31.70 | 31.88 | 588,659 | -1.05(-3.19%) |
Sep 19, 2007 | 32.87 | 33.71 | 32.66 | 32.93 | 445,343 | +0.13(+0.38%) |
Sep 18, 2007 | 32.04 | 32.90 | 31.28 | 32.80 | 829,389 | +0.78(+2.43%) |
Sep 17, 2007 | 32.81 | 32.90 | 31.75 | 32.02 | 577,291 | -0.89(-2.70%) |
Sep 14, 2007 | 32.46 | 33.24 | 32.34 | 32.91 | 581,896 | -0.07(-0.21%) |
Sep 13, 2007 | 32.23 | 33.32 | 31.78 | 32.98 | 436,278 | +0.85(+2.66%) |
Sep 12, 2007 | 32.43 | 32.86 | 31.75 | 32.13 | 467,071 | -0.53(-1.62%) |
Sep 11, 2007 | 32.58 | 33.01 | 32.06 | 32.66 | 457,142 | +0.26(+0.79%) |
Sep 10, 2007 | 33.29 | 33.39 | 31.69 | 32.40 | 455,128 | -0.51(-1.54%) |
Sep 07, 2007 | 33.01 | 33.28 | 32.14 | 32.91 | 374,980 | -0.88(-2.61%) |
Sep 06, 2007 | 34.67 | 35.20 | 33.56 | 33.79 | 653,410 | -0.88(-2.55%) |
Sep 05, 2007 | 34.12 | 34.77 | 33.87 | 34.67 | 504,770 | +0.29(+0.85%) |