Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.95 | 18.89 | 17.73 | 18.84 | 592,603 | +1.18(+6.66%) |
Nov 29, 2007 | 18.19 | 19.25 | 17.51 | 17.66 | 930,205 | -4.56(-20.53%) |
Nov 28, 2007 | 22.39 | 22.82 | 22.19 | 22.22 | 243,107 | -0.18(-0.78%) |
Nov 27, 2007 | 22.62 | 22.99 | 22.26 | 22.40 | 134,068 | -0.11(-0.48%) |
Nov 26, 2007 | 23.77 | 24.24 | 22.50 | 22.50 | 77,427 | -1.40(-5.86%) |
Nov 23, 2007 | 23.43 | 24.00 | 23.39 | 23.90 | 40,866 | +0.75(+3.23%) |
Nov 21, 2007 | 23.35 | 23.50 | 22.95 | 23.15 | 94,406 | -0.38(-1.61%) |
Nov 20, 2007 | 22.66 | 23.63 | 22.66 | 23.53 | 263,678 | +0.64(+2.80%) |
Nov 19, 2007 | 24.78 | 25.51 | 22.70 | 22.89 | 81,069 | -1.01(-4.23%) |
Nov 16, 2007 | 24.88 | 24.96 | 23.71 | 23.90 | 146,361 | -0.93(-3.76%) |
Nov 15, 2007 | 25.16 | 25.38 | 24.61 | 24.84 | 131,082 | -0.45(-1.77%) |
Nov 14, 2007 | 25.00 | 25.99 | 24.77 | 25.28 | 202,093 | +0.46(+1.84%) |
Nov 13, 2007 | 24.84 | 24.85 | 24.18 | 24.83 | 281,652 | +0.18(+0.71%) |
Nov 12, 2007 | 23.64 | 24.91 | 23.22 | 24.65 | 148,888 | +0.94(+3.98%) |
Nov 09, 2007 | 23.15 | 23.94 | 23.03 | 23.71 | 103,978 | +0.28(+1.20%) |
Nov 08, 2007 | 23.25 | 23.82 | 22.92 | 23.43 | 90,543 | +0.28(+1.22%) |
Nov 07, 2007 | 24.12 | 24.12 | 23.13 | 23.14 | 137,966 | -0.60(-2.54%) |
Nov 06, 2007 | 23.52 | 24.15 | 23.16 | 23.75 | 50,216 | +0.29(+1.24%) |
Nov 05, 2007 | 22.85 | 23.68 | 22.76 | 23.46 | 77,157 | +0.20(+0.88%) |
Nov 02, 2007 | 23.51 | 23.84 | 22.92 | 23.25 | 192,852 | -0.03(-0.13%) |
Nov 01, 2007 | 24.23 | 24.45 | 23.10 | 23.28 | 165,953 | -1.38(-5.60%) |
Oct 31, 2007 | 24.46 | 25.14 | 24.09 | 24.66 | 161,343 | +0.29(+1.20%) |
Oct 30, 2007 | 23.45 | 24.77 | 23.45 | 24.37 | 156,064 | +0.87(+3.68%) |
Oct 29, 2007 | 23.45 | 23.75 | 23.30 | 23.50 | 59,840 | +0.14(+0.58%) |
Oct 26, 2007 | 23.65 | 23.78 | 23.08 | 23.37 | 103,721 | +0.03(+0.12%) |
Oct 25, 2007 | 23.45 | 24.05 | 23.02 | 23.34 | 125,997 | +0.05(+0.21%) |
Oct 24, 2007 | 23.58 | 23.58 | 23.12 | 23.29 | 152,690 | -0.50(-2.09%) |
Oct 23, 2007 | 23.73 | 23.82 | 23.34 | 23.79 | 68,171 | +0.19(+0.82%) |
Oct 22, 2007 | 23.13 | 24.12 | 22.88 | 23.59 | 105,507 | +0.28(+1.21%) |
Oct 19, 2007 | 23.86 | 24.01 | 23.24 | 23.31 | 82,558 | -0.66(-2.76%) |
Oct 18, 2007 | 23.97 | 24.24 | 23.63 | 23.97 | 74,075 | -0.19(-0.80%) |
Oct 17, 2007 | 24.20 | 24.25 | 23.77 | 24.17 | 95,558 | +0.23(+0.98%) |
Oct 16, 2007 | 23.98 | 24.24 | 23.82 | 23.93 | 117,037 | -0.16(-0.65%) |
Oct 15, 2007 | 24.92 | 25.02 | 23.62 | 24.09 | 94,113 | -0.82(-3.28%) |
Oct 12, 2007 | 25.15 | 25.40 | 24.55 | 24.90 | 73,599 | -0.29(-1.16%) |
Oct 11, 2007 | 25.53 | 25.84 | 25.12 | 25.20 | 125,715 | -0.16(-0.61%) |
Oct 10, 2007 | 25.51 | 25.84 | 25.25 | 25.35 | 77,851 | -0.26(-1.03%) |
Oct 09, 2007 | 25.98 | 25.98 | 25.28 | 25.61 | 119,911 | -0.24(-0.94%) |
Oct 08, 2007 | 25.91 | 26.08 | 25.58 | 25.86 | 135,242 | -0.17(-0.64%) |
Oct 05, 2007 | 25.77 | 26.26 | 25.61 | 26.02 | 148,722 | +0.51(+1.98%) |
Oct 04, 2007 | 25.66 | 25.85 | 25.35 | 25.52 | 163,670 | -0.04(-0.15%) |
Oct 03, 2007 | 25.22 | 25.71 | 25.22 | 25.56 | 119,000 | +0.15(+0.57%) |
Oct 02, 2007 | 25.48 | 25.67 | 24.89 | 25.41 | 168,036 | -0.06(-0.23%) |
Oct 01, 2007 | 23.97 | 25.55 | 23.97 | 25.47 | 267,478 | +1.36(+5.65%) |
Sep 28, 2007 | 24.14 | 24.50 | 23.34 | 24.11 | 263,684 | -0.08(-0.32%) |
Sep 27, 2007 | 23.75 | 24.26 | 23.27 | 24.18 | 176,681 | +0.61(+2.60%) |
Sep 26, 2007 | 23.62 | 23.74 | 23.43 | 23.57 | 97,471 | +0.01(+0.04%) |
Sep 25, 2007 | 24.18 | 24.18 | 23.21 | 23.56 | 255,451 | -0.68(-2.81%) |
Sep 24, 2007 | 24.72 | 25.24 | 24.16 | 24.24 | 154,117 | -0.38(-1.54%) |
Sep 21, 2007 | 24.85 | 25.44 | 24.45 | 24.62 | 201,243 | -0.39(-1.56%) |
Sep 20, 2007 | 25.82 | 25.82 | 24.81 | 25.01 | 140,262 | -0.88(-3.42%) |
Sep 19, 2007 | 25.23 | 26.15 | 25.23 | 25.90 | 332,472 | +0.91(+3.66%) |
Sep 18, 2007 | 24.94 | 25.47 | 24.60 | 24.98 | 244,353 | +0.19(+0.78%) |
Sep 17, 2007 | 25.57 | 25.57 | 24.33 | 24.79 | 173,435 | -0.75(-2.93%) |
Sep 14, 2007 | 25.31 | 25.87 | 25.28 | 25.54 | 166,200 | +0.00(+0.00%) |
Sep 13, 2007 | 26.31 | 26.35 | 25.46 | 25.54 | 238,438 | -0.66(-2.52%) |
Sep 12, 2007 | 26.26 | 26.41 | 25.81 | 26.20 | 154,248 | +0.04(+0.15%) |
Sep 11, 2007 | 26.60 | 27.00 | 25.56 | 26.16 | 250,340 | -0.31(-1.18%) |
Sep 10, 2007 | 26.75 | 26.75 | 26.27 | 26.47 | 163,400 | -0.17(-0.62%) |
Sep 07, 2007 | 27.34 | 27.34 | 26.44 | 26.64 | 234,037 | -1.08(-3.89%) |
Sep 06, 2007 | 27.85 | 28.07 | 27.62 | 27.71 | 167,765 | -0.09(-0.32%) |
Sep 05, 2007 | 28.71 | 28.71 | 27.47 | 27.80 | 224,056 | -1.15(-3.96%) |