Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.35 | 26.14 | 25.35 | 26.00 | 476,536 | +0.91(+3.62%) |
Nov 29, 2007 | 24.88 | 25.24 | 24.82 | 25.10 | 281,190 | +0.10(+0.40%) |
Nov 28, 2007 | 24.90 | 25.26 | 24.62 | 25.00 | 752,714 | +0.46(+1.87%) |
Nov 27, 2007 | 24.58 | 24.74 | 23.99 | 24.54 | 299,096 | +0.04(+0.16%) |
Nov 26, 2007 | 24.53 | 25.13 | 24.48 | 24.50 | 330,753 | +0.01(+0.04%) |
Nov 23, 2007 | 24.51 | 24.84 | 24.11 | 24.49 | 166,569 | +0.22(+0.90%) |
Nov 21, 2007 | 23.79 | 24.69 | 23.79 | 24.27 | 469,843 | +0.30(+1.25%) |
Nov 20, 2007 | 24.43 | 24.90 | 23.55 | 23.97 | 648,495 | -0.51(-2.08%) |
Nov 19, 2007 | 24.75 | 24.98 | 24.24 | 24.48 | 449,252 | -0.47(-1.88%) |
Nov 16, 2007 | 25.15 | 25.24 | 24.93 | 24.95 | 1,075,029 | -0.15(-0.60%) |
Nov 15, 2007 | 25.24 | 25.53 | 24.93 | 25.10 | 751,759 | -0.30(-1.18%) |
Nov 14, 2007 | 25.14 | 25.62 | 24.93 | 25.40 | 775,847 | +0.47(+1.88%) |
Nov 13, 2007 | 24.70 | 25.37 | 24.59 | 24.93 | 925,084 | +0.41(+1.67%) |
Nov 12, 2007 | 24.09 | 24.96 | 23.72 | 24.52 | 802,869 | +0.45(+1.86%) |
Nov 09, 2007 | 23.58 | 24.66 | 23.23 | 24.07 | 733,646 | +0.12(+0.50%) |
Nov 08, 2007 | 23.83 | 24.32 | 22.77 | 23.95 | 945,168 | +0.28(+1.18%) |
Nov 07, 2007 | 24.45 | 24.83 | 23.39 | 23.67 | 825,283 | -1.14(-4.58%) |
Nov 06, 2007 | 23.70 | 24.87 | 23.70 | 24.81 | 682,561 | +1.19(+5.02%) |
Nov 05, 2007 | 23.84 | 23.99 | 22.87 | 23.62 | 671,241 | -0.67(-2.75%) |
Nov 02, 2007 | 24.43 | 24.66 | 23.82 | 24.29 | 491,086 | +0.12(+0.49%) |
Nov 01, 2007 | 24.93 | 25.23 | 23.85 | 24.17 | 1,154,670 | -1.13(-4.45%) |
Oct 31, 2007 | 26.16 | 26.56 | 24.78 | 25.30 | 1,113,418 | +1.16(+4.79%) |
Oct 30, 2007 | 24.75 | 25.06 | 23.99 | 24.14 | 628,828 | -0.82(-3.28%) |
Oct 29, 2007 | 25.51 | 25.51 | 24.53 | 24.96 | 537,285 | -0.53(-2.07%) |
Oct 26, 2007 | 25.44 | 25.91 | 24.87 | 25.48 | 461,445 | +0.18(+0.71%) |
Oct 25, 2007 | 25.60 | 25.92 | 25.03 | 25.31 | 724,213 | -0.27(-1.05%) |
Oct 24, 2007 | 26.49 | 26.80 | 24.96 | 25.57 | 1,180,913 | -1.27(-4.72%) |
Oct 23, 2007 | 26.41 | 27.05 | 24.03 | 26.84 | 4,075,957 | -2.32(-7.97%) |
Oct 22, 2007 | 28.37 | 29.46 | 28.12 | 29.16 | 370,387 | +0.60(+2.09%) |
Oct 19, 2007 | 28.86 | 28.86 | 27.92 | 28.57 | 405,927 | -0.29(-1.00%) |
Oct 18, 2007 | 28.40 | 29.03 | 28.21 | 28.86 | 407,709 | +0.23(+0.80%) |
Oct 17, 2007 | 29.73 | 29.83 | 28.33 | 28.63 | 513,121 | -0.77(-2.61%) |
Oct 16, 2007 | 31.15 | 31.31 | 29.37 | 29.39 | 665,638 | -1.72(-5.54%) |
Oct 15, 2007 | 32.62 | 32.62 | 31.05 | 31.12 | 372,035 | -1.48(-4.53%) |
Oct 12, 2007 | 32.33 | 33.11 | 31.88 | 32.59 | 289,081 | +0.27(+0.83%) |
Oct 11, 2007 | 33.12 | 33.37 | 31.91 | 32.32 | 503,473 | -0.70(-2.11%) |
Oct 10, 2007 | 33.09 | 33.52 | 32.57 | 33.02 | 368,079 | -0.20(-0.60%) |
Oct 09, 2007 | 33.16 | 33.32 | 32.52 | 33.22 | 572,096 | +0.09(+0.27%) |
Oct 08, 2007 | 33.09 | 33.37 | 32.82 | 33.13 | 360,110 | -0.16(-0.48%) |
Oct 05, 2007 | 31.77 | 33.80 | 31.64 | 33.29 | 329,239 | +1.76(+5.60%) |
Oct 04, 2007 | 31.86 | 31.88 | 31.41 | 31.53 | 347,972 | -0.21(-0.66%) |
Oct 03, 2007 | 31.41 | 32.32 | 31.05 | 31.74 | 472,150 | +0.08(+0.25%) |
Oct 02, 2007 | 29.87 | 31.83 | 29.82 | 31.66 | 468,574 | +1.84(+6.19%) |
Oct 01, 2007 | 29.99 | 30.13 | 29.57 | 29.81 | 470,258 | -0.13(-0.43%) |
Sep 28, 2007 | 30.38 | 30.38 | 29.83 | 29.94 | 460,862 | -0.53(-1.73%) |
Sep 27, 2007 | 30.51 | 30.70 | 30.06 | 30.47 | 201,867 | +0.16(+0.53%) |
Sep 26, 2007 | 30.14 | 30.46 | 29.60 | 30.31 | 224,250 | +0.42(+1.40%) |
Sep 25, 2007 | 29.65 | 30.21 | 29.47 | 29.89 | 312,252 | +0.04(+0.13%) |
Sep 24, 2007 | 30.03 | 30.81 | 29.67 | 29.85 | 412,082 | -0.13(-0.43%) |
Sep 21, 2007 | 30.92 | 30.97 | 29.48 | 29.98 | 820,825 | -0.65(-2.12%) |
Sep 20, 2007 | 31.33 | 31.95 | 30.56 | 30.63 | 275,404 | -0.95(-3.00%) |
Sep 19, 2007 | 32.47 | 32.71 | 31.29 | 31.58 | 418,025 | -0.54(-1.68%) |
Sep 18, 2007 | 30.63 | 32.12 | 30.36 | 32.12 | 245,336 | +1.71(+5.64%) |
Sep 17, 2007 | 30.58 | 30.64 | 30.14 | 30.40 | 489,855 | -0.32(-1.04%) |
Sep 14, 2007 | 30.07 | 30.98 | 29.91 | 30.72 | 280,813 | +0.34(+1.12%) |
Sep 13, 2007 | 30.82 | 30.91 | 30.04 | 30.38 | 555,386 | -0.35(-1.14%) |
Sep 12, 2007 | 31.36 | 31.68 | 30.60 | 30.73 | 409,189 | -0.73(-2.31%) |
Sep 11, 2007 | 31.25 | 31.94 | 30.62 | 31.46 | 361,729 | +0.43(+1.38%) |
Sep 10, 2007 | 32.27 | 32.27 | 30.64 | 31.03 | 177,127 | -1.11(-3.44%) |
Sep 07, 2007 | 32.42 | 33.45 | 31.80 | 32.14 | 173,559 | -0.92(-2.78%) |
Sep 06, 2007 | 32.69 | 33.39 | 32.25 | 33.05 | 167,066 | +0.43(+1.31%) |
Sep 05, 2007 | 32.60 | 32.79 | 32.24 | 32.62 | 180,293 | -0.22(-0.67%) |