Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.53 | 25.53 | 24.69 | 24.79 | 82,099 | -0.48(-1.90%) |
Nov 29, 2007 | 25.14 | 25.40 | 24.85 | 25.27 | 48,870 | -0.03(-0.12%) |
Nov 28, 2007 | 24.17 | 25.31 | 23.93 | 25.30 | 148,109 | +1.33(+5.55%) |
Nov 27, 2007 | 24.28 | 24.31 | 23.71 | 23.97 | 92,123 | -0.22(-0.91%) |
Nov 26, 2007 | 24.23 | 24.66 | 23.98 | 24.19 | 76,243 | -0.04(-0.17%) |
Nov 23, 2007 | 24.46 | 24.46 | 23.93 | 24.23 | 20,230 | +0.01(+0.04%) |
Nov 21, 2007 | 24.39 | 24.67 | 23.90 | 24.22 | 61,072 | -0.43(-1.74%) |
Nov 20, 2007 | 24.10 | 24.97 | 24.10 | 24.65 | 117,839 | +0.34(+1.40%) |
Nov 19, 2007 | 24.43 | 24.70 | 24.00 | 24.31 | 74,842 | -0.44(-1.78%) |
Nov 16, 2007 | 24.77 | 24.95 | 24.62 | 24.75 | 76,939 | +0.07(+0.28%) |
Nov 15, 2007 | 24.92 | 24.92 | 24.33 | 24.68 | 86,130 | -0.37(-1.48%) |
Nov 14, 2007 | 25.18 | 25.22 | 24.77 | 25.05 | 103,234 | +0.06(+0.24%) |
Nov 13, 2007 | 24.90 | 25.32 | 24.71 | 24.99 | 91,932 | +0.30(+1.22%) |
Nov 12, 2007 | 25.20 | 25.40 | 24.49 | 24.69 | 135,806 | -0.51(-2.02%) |
Nov 09, 2007 | 24.66 | 25.48 | 24.40 | 25.20 | 179,606 | +0.07(+0.28%) |
Nov 08, 2007 | 25.25 | 25.41 | 24.78 | 25.13 | 204,834 | +0.08(+0.32%) |
Nov 07, 2007 | 25.43 | 25.91 | 24.95 | 25.05 | 165,006 | -0.80(-3.09%) |
Nov 06, 2007 | 23.73 | 26.13 | 23.73 | 25.85 | 394,949 | +2.02(+8.48%) |
Nov 05, 2007 | 23.97 | 24.47 | 23.60 | 23.83 | 126,355 | -0.23(-0.96%) |
Nov 02, 2007 | 24.55 | 24.92 | 24.02 | 24.06 | 142,252 | -0.48(-1.96%) |
Nov 01, 2007 | 24.69 | 25.00 | 24.18 | 24.54 | 155,219 | -0.49(-1.96%) |
Oct 31, 2007 | 24.40 | 25.24 | 24.11 | 25.03 | 229,656 | +0.64(+2.62%) |
Oct 30, 2007 | 23.80 | 24.40 | 23.80 | 24.39 | 170,968 | +0.44(+1.84%) |
Oct 29, 2007 | 23.69 | 24.15 | 23.51 | 23.95 | 96,358 | +0.34(+1.44%) |
Oct 26, 2007 | 23.61 | 23.82 | 23.10 | 23.61 | 95,586 | +0.53(+2.30%) |
Oct 25, 2007 | 23.00 | 23.49 | 22.75 | 23.08 | 108,644 | +0.22(+0.96%) |
Oct 24, 2007 | 23.03 | 23.07 | 22.48 | 22.86 | 108,653 | -0.44(-1.89%) |
Oct 23, 2007 | 23.19 | 23.34 | 22.82 | 23.30 | 85,853 | +0.21(+0.91%) |
Oct 22, 2007 | 22.74 | 23.12 | 22.50 | 23.09 | 93,300 | +0.09(+0.39%) |
Oct 19, 2007 | 23.91 | 23.94 | 22.86 | 23.00 | 108,652 | -0.92(-3.85%) |
Oct 18, 2007 | 23.53 | 24.08 | 23.49 | 23.92 | 160,311 | +0.16(+0.67%) |
Oct 17, 2007 | 24.09 | 24.09 | 23.62 | 23.76 | 111,576 | -0.24(-1.00%) |
Oct 16, 2007 | 24.16 | 24.33 | 23.72 | 24.00 | 142,036 | -0.32(-1.32%) |
Oct 15, 2007 | 24.02 | 24.33 | 23.81 | 24.32 | 150,385 | +0.22(+0.91%) |
Oct 12, 2007 | 23.73 | 24.25 | 23.73 | 24.10 | 190,653 | +0.32(+1.35%) |
Oct 11, 2007 | 24.04 | 24.09 | 23.65 | 23.78 | 171,531 | -0.15(-0.63%) |
Oct 10, 2007 | 23.79 | 24.02 | 23.64 | 23.93 | 107,786 | +0.04(+0.17%) |
Oct 09, 2007 | 23.90 | 24.04 | 23.65 | 23.89 | 122,158 | -0.04(-0.17%) |
Oct 08, 2007 | 23.79 | 24.04 | 23.61 | 23.93 | 116,452 | +0.02(+0.08%) |
Oct 05, 2007 | 24.01 | 24.22 | 23.71 | 23.91 | 142,984 | +0.21(+0.89%) |
Oct 04, 2007 | 23.88 | 23.93 | 23.35 | 23.70 | 222,681 | -0.13(-0.55%) |
Oct 03, 2007 | 23.49 | 24.24 | 23.49 | 23.83 | 254,662 | +0.33(+1.40%) |
Oct 02, 2007 | 23.28 | 23.50 | 23.15 | 23.50 | 219,357 | +0.15(+0.64%) |
Oct 01, 2007 | 22.38 | 23.39 | 22.38 | 23.35 | 251,478 | +0.84(+3.73%) |
Sep 28, 2007 | 21.95 | 23.12 | 21.95 | 22.51 | 382,362 | +0.50(+2.27%) |
Sep 27, 2007 | 22.03 | 22.19 | 21.84 | 22.01 | 146,161 | +0.03(+0.14%) |
Sep 26, 2007 | 21.98 | 22.18 | 21.82 | 21.98 | 184,573 | +0.10(+0.46%) |
Sep 25, 2007 | 21.92 | 22.49 | 21.61 | 21.88 | 239,114 | -0.28(-1.26%) |
Sep 24, 2007 | 22.00 | 22.18 | 21.76 | 22.16 | 157,772 | +0.21(+0.96%) |
Sep 21, 2007 | 21.99 | 22.29 | 21.85 | 21.95 | 295,688 | +0.17(+0.78%) |
Sep 20, 2007 | 21.33 | 22.14 | 21.23 | 21.78 | 225,920 | +0.45(+2.11%) |
Sep 19, 2007 | 20.97 | 21.69 | 20.83 | 21.33 | 222,418 | +0.43(+2.06%) |
Sep 18, 2007 | 20.00 | 20.90 | 19.64 | 20.90 | 333,457 | +0.88(+4.40%) |
Sep 17, 2007 | 20.66 | 20.66 | 20.00 | 20.02 | 302,034 | -0.66(-3.19%) |
Sep 14, 2007 | 20.46 | 20.88 | 20.46 | 20.68 | 265,124 | -0.03(-0.14%) |
Sep 13, 2007 | 20.72 | 21.00 | 20.31 | 20.71 | 479,818 | +0.12(+0.58%) |
Sep 12, 2007 | 21.01 | 21.17 | 20.58 | 20.59 | 213,976 | -0.49(-2.32%) |
Sep 11, 2007 | 20.63 | 21.19 | 20.60 | 21.08 | 434,410 | +0.43(+2.08%) |
Sep 10, 2007 | 21.32 | 21.44 | 20.38 | 20.65 | 327,121 | -0.59(-2.78%) |
Sep 07, 2007 | 21.25 | 21.29 | 20.38 | 21.24 | 548,795 | -0.56(-2.57%) |
Sep 06, 2007 | 20.86 | 21.81 | 20.59 | 21.80 | 809,192 | +1.24(+6.03%) |
Sep 05, 2007 | 24.00 | 24.07 | 20.25 | 20.56 | 2,981,062 | -5.00(-19.56%) |