Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.91 | 20.28 | 19.12 | 19.26 | 236,438 | -0.34(-1.75%) |
Nov 29, 2007 | 20.13 | 20.38 | 19.54 | 19.61 | 126,518 | -0.63(-3.11%) |
Nov 28, 2007 | 19.61 | 20.42 | 19.60 | 20.24 | 499,003 | +0.81(+4.16%) |
Nov 27, 2007 | 18.93 | 19.95 | 18.92 | 19.43 | 338,283 | +0.51(+2.71%) |
Nov 26, 2007 | 19.95 | 19.96 | 18.86 | 18.91 | 254,066 | -1.08(-5.41%) |
Nov 23, 2007 | 19.29 | 20.28 | 19.28 | 20.00 | 93,860 | +0.87(+4.55%) |
Nov 21, 2007 | 19.13 | 19.69 | 19.03 | 19.12 | 143,105 | -0.09(-0.49%) |
Nov 20, 2007 | 19.44 | 20.44 | 18.74 | 19.22 | 401,800 | -0.26(-1.32%) |
Nov 19, 2007 | 19.79 | 19.86 | 19.07 | 19.47 | 304,339 | -0.47(-2.38%) |
Nov 16, 2007 | 20.49 | 20.53 | 19.54 | 19.95 | 154,676 | -0.53(-2.58%) |
Nov 15, 2007 | 20.46 | 20.80 | 20.30 | 20.48 | 306,782 | -0.25(-1.20%) |
Nov 14, 2007 | 21.31 | 21.36 | 20.50 | 20.73 | 336,740 | -0.51(-2.38%) |
Nov 13, 2007 | 20.34 | 21.39 | 20.20 | 21.23 | 388,428 | +1.03(+5.12%) |
Nov 12, 2007 | 19.68 | 20.72 | 19.68 | 20.20 | 563,934 | +0.41(+2.08%) |
Nov 09, 2007 | 18.91 | 20.07 | 18.72 | 19.79 | 537,833 | +0.62(+3.25%) |
Nov 08, 2007 | 18.16 | 19.28 | 18.16 | 19.16 | 670,138 | +1.13(+6.25%) |
Nov 07, 2007 | 18.40 | 18.54 | 17.48 | 18.04 | 631,308 | -0.61(-3.29%) |
Nov 06, 2007 | 19.02 | 19.09 | 18.35 | 18.65 | 291,739 | -0.34(-1.80%) |
Nov 05, 2007 | 19.15 | 19.38 | 18.99 | 18.99 | 370,943 | -0.44(-2.28%) |
Nov 02, 2007 | 19.49 | 19.57 | 19.05 | 19.44 | 390,742 | +0.09(+0.48%) |
Nov 01, 2007 | 19.98 | 19.98 | 19.28 | 19.34 | 386,499 | -0.81(-4.01%) |
Oct 31, 2007 | 19.75 | 20.42 | 19.75 | 20.15 | 319,768 | +0.46(+2.33%) |
Oct 30, 2007 | 20.22 | 20.35 | 19.64 | 19.69 | 178,077 | -0.65(-3.17%) |
Oct 29, 2007 | 20.27 | 20.41 | 19.91 | 20.34 | 333,140 | +0.09(+0.46%) |
Oct 26, 2007 | 19.95 | 20.30 | 19.68 | 20.24 | 291,739 | +0.45(+2.28%) |
Oct 25, 2007 | 19.49 | 19.88 | 19.43 | 19.79 | 339,826 | +0.30(+1.56%) |
Oct 24, 2007 | 19.72 | 19.82 | 19.13 | 19.49 | 390,613 | -0.34(-1.73%) |
Oct 23, 2007 | 19.37 | 19.85 | 19.30 | 19.83 | 581,935 | +0.69(+3.62%) |
Oct 22, 2007 | 19.09 | 19.35 | 18.74 | 19.14 | 384,570 | +0.11(+0.57%) |
Oct 19, 2007 | 18.40 | 19.37 | 18.40 | 19.03 | 619,479 | +0.06(+0.33%) |
Oct 18, 2007 | 19.48 | 19.53 | 18.81 | 18.97 | 842,687 | -0.59(-3.02%) |
Oct 17, 2007 | 18.94 | 19.68 | 18.94 | 19.56 | 902,603 | +0.78(+4.14%) |
Oct 16, 2007 | 19.33 | 19.42 | 18.46 | 18.78 | 522,147 | -0.66(-3.40%) |
Oct 15, 2007 | 19.99 | 20.10 | 19.30 | 19.44 | 473,545 | -0.54(-2.72%) |
Oct 12, 2007 | 20.22 | 20.64 | 19.93 | 19.99 | 603,150 | -0.27(-1.34%) |
Oct 11, 2007 | 21.39 | 21.39 | 20.07 | 20.26 | 1,275,088 | -1.08(-5.07%) |
Oct 10, 2007 | 22.20 | 22.20 | 21.05 | 21.34 | 976,020 | -0.75(-3.38%) |
Oct 09, 2007 | 25.67 | 25.67 | 21.51 | 22.09 | 2,525,747 | -6.11(-21.66%) |
Oct 08, 2007 | 27.84 | 28.41 | 27.67 | 28.19 | 254,451 | +0.36(+1.29%) |
Oct 05, 2007 | 27.61 | 27.98 | 27.30 | 27.84 | 206,878 | +0.47(+1.71%) |
Oct 04, 2007 | 28.01 | 28.24 | 27.12 | 27.37 | 156,219 | -0.58(-2.09%) |
Oct 03, 2007 | 28.85 | 28.89 | 27.74 | 27.95 | 201,350 | -1.03(-3.57%) |
Oct 02, 2007 | 29.13 | 29.17 | 28.58 | 28.99 | 165,477 | -0.15(-0.51%) |
Oct 01, 2007 | 28.15 | 29.87 | 28.01 | 29.13 | 251,623 | +1.04(+3.71%) |
Sep 28, 2007 | 28.50 | 28.59 | 27.98 | 28.09 | 131,790 | -0.42(-1.47%) |
Sep 27, 2007 | 28.40 | 28.58 | 27.92 | 28.51 | 112,118 | +0.19(+0.66%) |
Sep 26, 2007 | 28.47 | 28.94 | 28.22 | 28.33 | 143,362 | -0.02(-0.05%) |
Sep 25, 2007 | 28.70 | 28.70 | 27.91 | 28.34 | 130,247 | -0.45(-1.57%) |
Sep 24, 2007 | 28.82 | 29.06 | 28.42 | 28.79 | 184,120 | +0.00(+0.00%) |
Sep 21, 2007 | 28.34 | 29.55 | 28.08 | 28.79 | 306,396 | +0.72(+2.55%) |
Sep 20, 2007 | 28.04 | 28.21 | 27.70 | 28.08 | 353,584 | -0.09(-0.30%) |
Sep 19, 2007 | 26.80 | 28.50 | 26.80 | 28.16 | 443,458 | +1.64(+6.19%) |
Sep 18, 2007 | 26.06 | 26.55 | 25.70 | 26.52 | 464,930 | +0.54(+2.10%) |
Sep 17, 2007 | 26.60 | 26.66 | 25.74 | 25.98 | 323,111 | -0.66(-2.48%) |
Sep 14, 2007 | 26.21 | 26.81 | 25.80 | 26.64 | 192,221 | +0.27(+1.03%) |
Sep 13, 2007 | 26.55 | 26.83 | 26.04 | 26.37 | 282,352 | -0.16(-0.59%) |
Sep 12, 2007 | 27.22 | 27.22 | 26.45 | 26.52 | 295,339 | -0.78(-2.85%) |
Sep 11, 2007 | 27.39 | 27.48 | 27.08 | 27.30 | 192,606 | -0.01(-0.03%) |
Sep 10, 2007 | 26.65 | 27.41 | 26.02 | 27.31 | 345,483 | +0.72(+2.72%) |
Sep 07, 2007 | 27.02 | 27.10 | 26.32 | 26.58 | 187,206 | -0.83(-3.04%) |
Sep 06, 2007 | 27.39 | 27.45 | 26.74 | 27.42 | 188,492 | +0.04(+0.14%) |
Sep 05, 2007 | 28.13 | 28.23 | 26.72 | 27.38 | 458,630 | -0.99(-3.48%) |