Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.23 | 23.27 | 21.52 | 21.95 | 1,491,783 | +0.82(+3.87%) |
Nov 29, 2007 | 21.08 | 21.29 | 20.54 | 21.13 | 463,523 | +0.00(+0.00%) |
Nov 28, 2007 | 21.59 | 21.59 | 20.91 | 21.13 | 571,290 | -0.19(-0.87%) |
Nov 27, 2007 | 20.99 | 21.40 | 20.99 | 21.31 | 320,984 | +0.33(+1.55%) |
Nov 26, 2007 | 21.73 | 22.01 | 20.95 | 20.99 | 264,950 | -0.74(-3.40%) |
Nov 23, 2007 | 21.73 | 21.91 | 21.18 | 21.73 | 124,910 | +0.20(+0.94%) |
Nov 21, 2007 | 22.09 | 22.09 | 21.32 | 21.53 | 547,511 | -0.69(-3.12%) |
Nov 20, 2007 | 22.63 | 23.02 | 21.92 | 22.22 | 401,134 | -0.34(-1.51%) |
Nov 19, 2007 | 22.61 | 22.72 | 22.11 | 22.56 | 619,773 | -0.20(-0.89%) |
Nov 16, 2007 | 22.43 | 22.97 | 22.34 | 22.76 | 606,445 | +0.39(+1.73%) |
Nov 15, 2007 | 22.34 | 22.63 | 21.76 | 22.37 | 835,735 | -0.09(-0.39%) |
Nov 14, 2007 | 22.16 | 22.94 | 21.83 | 22.46 | 1,022,625 | +1.45(+6.89%) |
Nov 13, 2007 | 21.26 | 21.99 | 20.75 | 21.01 | 586,789 | +0.33(+1.60%) |
Nov 12, 2007 | 21.21 | 21.64 | 20.66 | 20.68 | 666,820 | -0.52(-2.44%) |
Nov 09, 2007 | 21.73 | 21.85 | 21.10 | 21.20 | 409,678 | -0.89(-4.05%) |
Nov 08, 2007 | 21.92 | 22.13 | 21.46 | 22.10 | 601,126 | +0.32(+1.47%) |
Nov 07, 2007 | 21.94 | 22.25 | 21.62 | 21.77 | 795,448 | -0.47(-2.09%) |
Nov 06, 2007 | 22.74 | 23.49 | 21.80 | 22.24 | 989,812 | -0.84(-3.63%) |
Nov 05, 2007 | 23.67 | 23.68 | 22.69 | 23.08 | 724,028 | -0.74(-3.11%) |
Nov 02, 2007 | 24.42 | 24.44 | 23.73 | 23.82 | 722,095 | -0.26(-1.07%) |
Nov 01, 2007 | 25.35 | 25.47 | 22.96 | 24.08 | 1,564,474 | -1.61(-6.26%) |
Oct 31, 2007 | 25.69 | 25.86 | 24.34 | 25.69 | 984,887 | +0.30(+1.18%) |
Oct 30, 2007 | 26.18 | 26.34 | 24.98 | 25.39 | 662,127 | -0.58(-2.25%) |
Oct 29, 2007 | 25.98 | 26.01 | 25.39 | 25.97 | 337,273 | +0.12(+0.46%) |
Oct 26, 2007 | 25.67 | 26.00 | 25.45 | 25.85 | 313,549 | +0.54(+2.13%) |
Oct 25, 2007 | 26.06 | 26.22 | 25.27 | 25.31 | 449,843 | -0.48(-1.85%) |
Oct 24, 2007 | 26.29 | 26.32 | 25.35 | 25.79 | 424,409 | -0.50(-1.91%) |
Oct 23, 2007 | 26.06 | 26.47 | 25.71 | 26.29 | 770,752 | +0.42(+1.64%) |
Oct 22, 2007 | 25.42 | 25.87 | 25.20 | 25.87 | 528,475 | +0.56(+2.21%) |
Oct 19, 2007 | 25.49 | 25.61 | 25.18 | 25.31 | 593,943 | -0.15(-0.59%) |
Oct 18, 2007 | 25.35 | 26.08 | 24.86 | 25.46 | 1,571,822 | +1.13(+4.64%) |
Oct 17, 2007 | 24.56 | 24.74 | 23.86 | 24.33 | 416,701 | +0.04(+0.15%) |
Oct 16, 2007 | 24.21 | 24.45 | 23.98 | 24.29 | 263,603 | +0.16(+0.66%) |
Oct 15, 2007 | 24.53 | 24.83 | 23.93 | 24.13 | 294,875 | -0.38(-1.56%) |
Oct 12, 2007 | 23.93 | 24.71 | 23.81 | 24.52 | 271,907 | +0.54(+2.24%) |
Oct 11, 2007 | 24.69 | 24.78 | 23.72 | 23.98 | 458,157 | -0.54(-2.19%) |
Oct 10, 2007 | 24.73 | 24.77 | 24.17 | 24.52 | 415,479 | -0.21(-0.84%) |
Oct 09, 2007 | 24.31 | 24.76 | 24.31 | 24.72 | 507,703 | +0.27(+1.10%) |
Oct 08, 2007 | 24.60 | 24.65 | 24.38 | 24.45 | 247,293 | -0.13(-0.55%) |
Oct 05, 2007 | 24.57 | 24.80 | 24.55 | 24.59 | 375,689 | +0.17(+0.70%) |
Oct 04, 2007 | 24.44 | 24.70 | 24.35 | 24.42 | 343,746 | -0.08(-0.32%) |
Oct 03, 2007 | 24.55 | 24.81 | 24.42 | 24.50 | 520,660 | -0.31(-1.25%) |
Oct 02, 2007 | 25.25 | 25.40 | 24.58 | 24.81 | 452,186 | -0.43(-1.72%) |
Oct 01, 2007 | 24.80 | 25.33 | 24.78 | 25.24 | 441,841 | +0.40(+1.60%) |
Sep 28, 2007 | 24.93 | 25.19 | 24.79 | 24.84 | 315,768 | -0.14(-0.56%) |
Sep 27, 2007 | 24.66 | 25.26 | 24.33 | 24.98 | 375,217 | +0.48(+1.96%) |
Sep 26, 2007 | 24.55 | 24.70 | 24.08 | 24.50 | 463,879 | +0.15(+0.62%) |
Sep 25, 2007 | 24.23 | 24.61 | 24.13 | 24.35 | 382,533 | -0.14(-0.57%) |
Sep 24, 2007 | 24.70 | 25.11 | 24.28 | 24.49 | 410,977 | -0.45(-1.78%) |
Sep 21, 2007 | 25.14 | 25.18 | 24.70 | 24.94 | 618,095 | +0.07(+0.29%) |
Sep 20, 2007 | 25.17 | 25.23 | 24.64 | 24.86 | 326,206 | -0.36(-1.42%) |
Sep 19, 2007 | 25.04 | 25.48 | 24.90 | 25.22 | 407,828 | +0.37(+1.48%) |
Sep 18, 2007 | 24.42 | 25.08 | 24.07 | 24.85 | 503,022 | +0.62(+2.54%) |
Sep 17, 2007 | 24.46 | 24.46 | 24.10 | 24.24 | 378,791 | -0.12(-0.49%) |
Sep 14, 2007 | 24.65 | 24.70 | 24.23 | 24.36 | 408,225 | -0.31(-1.24%) |
Sep 13, 2007 | 24.72 | 25.05 | 24.33 | 24.66 | 664,100 | +0.13(+0.53%) |
Sep 12, 2007 | 24.69 | 25.00 | 24.46 | 24.53 | 604,907 | -0.20(-0.80%) |
Sep 11, 2007 | 25.19 | 25.19 | 24.53 | 24.73 | 678,060 | +0.53(+2.18%) |
Sep 10, 2007 | 24.48 | 24.70 | 23.82 | 24.20 | 445,788 | -0.22(-0.89%) |
Sep 07, 2007 | 24.73 | 24.94 | 24.14 | 24.42 | 452,267 | -0.61(-2.42%) |
Sep 06, 2007 | 24.88 | 25.24 | 24.66 | 25.02 | 467,588 | +0.14(+0.58%) |
Sep 05, 2007 | 24.96 | 25.42 | 24.75 | 24.88 | 500,412 | -0.32(-1.25%) |