Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.06 | 23.88 | 23.06 | 23.38 | 670,662 | +0.65(+2.84%) |
Nov 29, 2007 | 23.00 | 23.00 | 22.44 | 22.74 | 598,701 | -0.40(-1.74%) |
Nov 28, 2007 | 22.25 | 23.18 | 22.25 | 23.14 | 701,913 | +1.13(+5.14%) |
Nov 27, 2007 | 21.64 | 22.42 | 21.52 | 22.01 | 945,178 | +0.54(+2.52%) |
Nov 26, 2007 | 22.63 | 22.68 | 21.44 | 21.47 | 778,149 | -1.15(-5.06%) |
Nov 23, 2007 | 22.13 | 22.85 | 22.11 | 22.61 | 299,810 | +0.70(+3.20%) |
Nov 21, 2007 | 21.78 | 22.41 | 21.62 | 21.91 | 664,840 | -0.06(-0.28%) |
Nov 20, 2007 | 22.18 | 22.54 | 21.37 | 21.97 | 724,560 | -0.20(-0.91%) |
Nov 19, 2007 | 22.61 | 22.61 | 21.99 | 22.18 | 667,061 | -0.60(-2.65%) |
Nov 16, 2007 | 23.25 | 23.29 | 22.55 | 22.78 | 744,283 | -0.42(-1.80%) |
Nov 15, 2007 | 23.69 | 23.81 | 23.03 | 23.20 | 720,215 | -0.60(-2.54%) |
Nov 14, 2007 | 24.24 | 24.74 | 23.72 | 23.80 | 993,200 | -0.20(-0.84%) |
Nov 13, 2007 | 22.96 | 24.12 | 22.96 | 24.00 | 1,565,663 | +1.15(+5.04%) |
Nov 12, 2007 | 22.02 | 23.31 | 22.02 | 22.85 | 1,157,366 | +0.23(+1.01%) |
Nov 09, 2007 | 21.64 | 23.00 | 21.45 | 22.62 | 2,100,784 | +0.69(+3.13%) |
Nov 08, 2007 | 21.86 | 22.07 | 21.34 | 21.93 | 2,260,994 | +0.26(+1.18%) |
Nov 07, 2007 | 22.47 | 22.56 | 21.62 | 21.68 | 1,039,501 | -0.98(-4.32%) |
Nov 06, 2007 | 22.73 | 22.92 | 22.29 | 22.65 | 997,719 | +0.01(+0.03%) |
Nov 05, 2007 | 22.65 | 22.90 | 22.35 | 22.65 | 1,180,836 | -0.27(-1.18%) |
Nov 02, 2007 | 23.87 | 23.87 | 22.73 | 22.92 | 1,337,881 | -0.69(-2.94%) |
Nov 01, 2007 | 24.72 | 24.84 | 23.61 | 23.61 | 1,076,384 | -1.54(-6.13%) |
Oct 31, 2007 | 24.63 | 25.28 | 24.54 | 25.15 | 1,125,226 | +0.57(+2.32%) |
Oct 30, 2007 | 24.79 | 25.01 | 24.56 | 24.58 | 769,216 | -0.21(-0.84%) |
Oct 29, 2007 | 25.25 | 25.37 | 24.65 | 24.79 | 808,117 | -0.40(-1.57%) |
Oct 26, 2007 | 25.08 | 25.47 | 24.58 | 25.19 | 835,923 | +0.37(+1.51%) |
Oct 25, 2007 | 25.09 | 25.29 | 24.47 | 24.81 | 1,624,590 | -0.10(-0.39%) |
Oct 24, 2007 | 25.02 | 25.07 | 23.89 | 24.91 | 1,965,904 | -0.37(-1.46%) |
Oct 23, 2007 | 27.28 | 27.28 | 24.76 | 25.28 | 3,436,190 | -2.43(-8.77%) |
Oct 22, 2007 | 27.37 | 27.90 | 27.06 | 27.71 | 978,701 | +0.31(+1.11%) |
Oct 19, 2007 | 28.11 | 28.11 | 27.37 | 27.40 | 487,117 | -0.71(-2.54%) |
Oct 18, 2007 | 28.46 | 28.46 | 28.08 | 28.12 | 602,666 | -0.51(-1.79%) |
Oct 17, 2007 | 28.62 | 28.85 | 27.94 | 28.63 | 867,620 | +0.03(+0.12%) |
Oct 16, 2007 | 28.98 | 28.98 | 28.21 | 28.60 | 666,779 | -0.42(-1.46%) |
Oct 15, 2007 | 29.25 | 29.32 | 28.85 | 29.02 | 383,239 | -0.33(-1.14%) |
Oct 12, 2007 | 30.13 | 30.19 | 29.32 | 29.35 | 378,485 | -0.87(-2.87%) |
Oct 11, 2007 | 30.43 | 30.59 | 30.03 | 30.22 | 339,008 | -0.13(-0.43%) |
Oct 10, 2007 | 30.91 | 30.91 | 30.23 | 30.35 | 239,308 | -0.56(-1.80%) |
Oct 09, 2007 | 30.64 | 30.98 | 30.46 | 30.91 | 460,752 | +0.42(+1.39%) |
Oct 08, 2007 | 30.53 | 30.56 | 30.39 | 30.48 | 334,686 | +0.01(+0.02%) |
Oct 05, 2007 | 30.37 | 30.59 | 30.31 | 30.48 | 330,796 | +0.20(+0.66%) |
Oct 04, 2007 | 30.22 | 30.42 | 30.10 | 30.28 | 508,008 | +0.23(+0.76%) |
Oct 03, 2007 | 29.87 | 30.27 | 29.76 | 30.05 | 351,975 | +0.10(+0.35%) |
Oct 02, 2007 | 29.68 | 30.05 | 29.67 | 29.94 | 332,237 | +0.37(+1.24%) |
Oct 01, 2007 | 29.15 | 29.60 | 28.99 | 29.57 | 504,694 | +0.34(+1.16%) |
Sep 28, 2007 | 29.61 | 29.73 | 29.23 | 29.23 | 807,540 | -0.49(-1.66%) |
Sep 27, 2007 | 29.44 | 29.96 | 29.44 | 29.73 | 683,204 | +0.32(+1.09%) |
Sep 26, 2007 | 29.81 | 30.03 | 29.27 | 29.41 | 810,854 | -0.31(-1.05%) |
Sep 25, 2007 | 29.78 | 29.90 | 29.59 | 29.72 | 429,343 | -0.26(-0.86%) |
Sep 24, 2007 | 30.50 | 30.60 | 29.89 | 29.98 | 422,428 | -0.63(-2.06%) |
Sep 21, 2007 | 31.27 | 31.27 | 30.48 | 30.61 | 814,888 | -0.42(-1.34%) |
Sep 20, 2007 | 31.33 | 31.39 | 30.91 | 31.03 | 560,740 | -0.45(-1.43%) |
Sep 19, 2007 | 31.52 | 32.21 | 31.23 | 31.48 | 1,314,540 | +0.56(+1.80%) |
Sep 18, 2007 | 30.17 | 30.92 | 29.77 | 30.92 | 770,369 | +0.90(+2.98%) |
Sep 17, 2007 | 30.11 | 30.25 | 29.94 | 30.03 | 394,621 | -0.11(-0.37%) |
Sep 14, 2007 | 30.03 | 30.40 | 29.85 | 30.14 | 502,822 | -0.21(-0.69%) |
Sep 13, 2007 | 30.22 | 30.50 | 29.71 | 30.35 | 443,463 | +0.29(+0.97%) |
Sep 12, 2007 | 30.12 | 30.35 | 29.89 | 30.05 | 410,469 | -0.10(-0.35%) |
Sep 11, 2007 | 30.41 | 30.68 | 29.95 | 30.16 | 477,752 | -0.01(-0.02%) |
Sep 10, 2007 | 30.50 | 30.74 | 29.68 | 30.16 | 1,212,247 | +0.65(+2.21%) |
Sep 07, 2007 | 29.60 | 29.71 | 29.35 | 29.51 | 453,548 | -0.42(-1.41%) |
Sep 06, 2007 | 29.67 | 29.98 | 29.48 | 29.94 | 572,410 | +0.31(+1.05%) |
Sep 05, 2007 | 29.48 | 29.80 | 29.32 | 29.62 | 509,305 | +0.01(+0.02%) |