Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.00 | 26.12 | 25.40 | 25.60 | 141,146 | -0.20(-0.78%) |
Nov 29, 2007 | 25.32 | 26.17 | 25.32 | 25.80 | 179,744 | +0.47(+1.86%) |
Nov 28, 2007 | 25.09 | 25.43 | 24.92 | 25.33 | 144,572 | +0.48(+1.93%) |
Nov 27, 2007 | 24.48 | 25.10 | 24.17 | 24.85 | 146,837 | +0.49(+2.01%) |
Nov 26, 2007 | 24.74 | 25.03 | 24.10 | 24.36 | 191,101 | -0.43(-1.73%) |
Nov 23, 2007 | 24.42 | 24.92 | 24.42 | 24.79 | 196,589 | +0.44(+1.81%) |
Nov 21, 2007 | 24.02 | 24.69 | 24.02 | 24.35 | 257,846 | +0.24(+1.00%) |
Nov 20, 2007 | 23.97 | 24.54 | 23.47 | 24.11 | 200,496 | +0.17(+0.71%) |
Nov 19, 2007 | 24.61 | 25.00 | 23.79 | 23.94 | 222,689 | -1.17(-4.66%) |
Nov 16, 2007 | 25.00 | 25.20 | 24.46 | 25.11 | 122,879 | +0.16(+0.64%) |
Nov 15, 2007 | 24.97 | 25.08 | 24.61 | 24.95 | 93,745 | -0.15(-0.60%) |
Nov 14, 2007 | 25.14 | 25.34 | 24.89 | 25.10 | 114,469 | +0.10(+0.40%) |
Nov 13, 2007 | 24.69 | 25.15 | 24.58 | 25.00 | 169,483 | +0.49(+2.00%) |
Nov 12, 2007 | 24.06 | 24.71 | 23.78 | 24.51 | 118,762 | +0.59(+2.47%) |
Nov 09, 2007 | 24.08 | 24.40 | 23.71 | 23.92 | 131,659 | -0.48(-1.97%) |
Nov 08, 2007 | 24.77 | 25.09 | 24.04 | 24.40 | 146,314 | -0.18(-0.73%) |
Nov 07, 2007 | 24.39 | 24.88 | 24.31 | 24.58 | 228,046 | +0.05(+0.20%) |
Nov 06, 2007 | 24.16 | 24.65 | 23.73 | 24.53 | 293,329 | +0.52(+2.17%) |
Nov 05, 2007 | 23.26 | 24.31 | 23.02 | 24.01 | 377,400 | +0.45(+1.91%) |
Nov 02, 2007 | 23.50 | 23.80 | 23.09 | 23.56 | 274,945 | +0.54(+2.35%) |
Nov 01, 2007 | 24.46 | 24.46 | 22.89 | 23.02 | 595,375 | +0.04(+0.17%) |
Oct 31, 2007 | 23.82 | 24.06 | 22.00 | 22.98 | 361,071 | -0.82(-3.45%) |
Oct 30, 2007 | 23.35 | 24.54 | 23.33 | 23.80 | 353,441 | +0.78(+3.39%) |
Oct 29, 2007 | 22.22 | 23.25 | 22.12 | 23.02 | 137,559 | +0.85(+3.83%) |
Oct 26, 2007 | 22.26 | 22.36 | 21.73 | 22.17 | 104,735 | +0.17(+0.77%) |
Oct 25, 2007 | 22.14 | 22.33 | 21.94 | 22.00 | 103,240 | -0.11(-0.50%) |
Oct 24, 2007 | 22.01 | 22.19 | 21.70 | 22.11 | 103,238 | -0.09(-0.41%) |
Oct 23, 2007 | 21.89 | 22.55 | 21.71 | 22.20 | 129,312 | +0.47(+2.16%) |
Oct 22, 2007 | 21.67 | 21.96 | 21.25 | 21.73 | 126,400 | +0.05(+0.23%) |
Oct 19, 2007 | 22.01 | 22.12 | 21.65 | 21.68 | 110,696 | -0.36(-1.63%) |
Oct 18, 2007 | 21.65 | 22.15 | 21.50 | 22.04 | 83,500 | +0.41(+1.90%) |
Oct 17, 2007 | 21.75 | 22.00 | 21.50 | 21.63 | 166,363 | +0.04(+0.19%) |
Oct 16, 2007 | 21.56 | 21.71 | 21.26 | 21.59 | 100,467 | +0.00(+0.00%) |
Oct 15, 2007 | 21.49 | 21.91 | 21.45 | 21.59 | 156,601 | +0.10(+0.47%) |
Oct 12, 2007 | 21.79 | 21.84 | 21.25 | 21.49 | 162,851 | -0.20(-0.92%) |
Oct 11, 2007 | 21.05 | 22.32 | 21.00 | 21.69 | 223,646 | +0.74(+3.53%) |
Oct 10, 2007 | 21.18 | 21.32 | 20.72 | 20.95 | 110,907 | -0.23(-1.09%) |
Oct 09, 2007 | 20.76 | 21.46 | 20.67 | 21.18 | 221,536 | +0.43(+2.07%) |
Oct 08, 2007 | 20.60 | 20.81 | 20.57 | 20.75 | 121,150 | +0.06(+0.29%) |
Oct 05, 2007 | 20.55 | 20.69 | 20.28 | 20.69 | 171,668 | +0.19(+0.93%) |
Oct 04, 2007 | 20.80 | 20.82 | 20.37 | 20.50 | 143,820 | -0.29(-1.39%) |
Oct 03, 2007 | 20.79 | 20.86 | 20.47 | 20.79 | 166,259 | -0.15(-0.72%) |
Oct 02, 2007 | 21.11 | 21.31 | 20.44 | 20.94 | 316,284 | -0.17(-0.81%) |
Oct 01, 2007 | 21.42 | 21.43 | 20.98 | 21.11 | 257,767 | -0.36(-1.68%) |
Sep 28, 2007 | 21.83 | 21.92 | 21.33 | 21.47 | 198,163 | -0.34(-1.56%) |
Sep 27, 2007 | 21.98 | 22.00 | 21.49 | 21.81 | 127,785 | -0.03(-0.14%) |
Sep 26, 2007 | 21.56 | 21.90 | 21.55 | 21.84 | 168,133 | +0.38(+1.77%) |
Sep 25, 2007 | 21.93 | 21.93 | 21.31 | 21.46 | 275,838 | -0.44(-2.01%) |
Sep 24, 2007 | 21.82 | 22.54 | 21.49 | 21.90 | 324,774 | -0.10(-0.45%) |
Sep 21, 2007 | 22.86 | 22.86 | 21.91 | 22.00 | 1,523,339 | -0.68(-3.00%) |
Sep 20, 2007 | 22.54 | 23.07 | 22.54 | 22.68 | 476,092 | +0.16(+0.71%) |
Sep 19, 2007 | 22.51 | 22.95 | 22.51 | 22.52 | 654,672 | +0.88(+4.07%) |
Sep 18, 2007 | 21.23 | 21.70 | 20.60 | 21.64 | 399,455 | +0.48(+2.27%) |
Sep 17, 2007 | 21.42 | 21.42 | 20.99 | 21.16 | 187,709 | -0.34(-1.58%) |
Sep 14, 2007 | 21.02 | 21.62 | 20.65 | 21.50 | 226,448 | +0.40(+1.90%) |
Sep 13, 2007 | 20.74 | 21.30 | 20.71 | 21.10 | 326,176 | +0.32(+1.54%) |
Sep 12, 2007 | 20.88 | 21.11 | 20.55 | 20.78 | 300,333 | -0.11(-0.53%) |
Sep 11, 2007 | 20.63 | 20.98 | 20.43 | 20.89 | 154,068 | +0.31(+1.51%) |
Sep 10, 2007 | 20.70 | 20.88 | 20.27 | 20.58 | 193,237 | -0.11(-0.53%) |
Sep 07, 2007 | 20.80 | 20.83 | 20.36 | 20.69 | 373,124 | +0.03(+0.15%) |
Sep 06, 2007 | 20.63 | 21.24 | 20.50 | 20.66 | 271,528 | -0.03(-0.14%) |
Sep 05, 2007 | 20.12 | 21.07 | 20.00 | 20.69 | 451,896 | +0.41(+2.02%) |