Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.08 | 19.24 | 18.78 | 18.89 | 660,200 | +0.11(+0.59%) |
Nov 29, 2007 | 18.60 | 18.92 | 18.40 | 18.78 | 630,200 | +0.13(+0.70%) |
Nov 28, 2007 | 18.54 | 18.85 | 18.43 | 18.65 | 924,300 | +0.31(+1.69%) |
Nov 27, 2007 | 17.96 | 18.45 | 17.83 | 18.34 | 1,037,200 | +0.55(+3.09%) |
Nov 26, 2007 | 18.56 | 18.56 | 17.79 | 17.79 | 1,147,800 | -0.78(-4.20%) |
Nov 23, 2007 | 18.39 | 18.63 | 18.20 | 18.57 | 252,700 | +0.39(+2.15%) |
Nov 21, 2007 | 17.68 | 18.35 | 17.25 | 18.18 | 1,684,900 | +0.13(+0.72%) |
Nov 20, 2007 | 18.64 | 18.95 | 17.76 | 18.05 | 1,668,500 | -0.61(-3.27%) |
Nov 19, 2007 | 19.28 | 19.35 | 18.60 | 18.66 | 1,032,900 | -0.83(-4.26%) |
Nov 16, 2007 | 19.30 | 19.60 | 18.90 | 19.49 | 1,011,600 | +0.23(+1.19%) |
Nov 15, 2007 | 19.40 | 19.60 | 18.75 | 19.26 | 1,414,800 | -0.24(-1.23%) |
Nov 14, 2007 | 19.64 | 19.82 | 19.39 | 19.50 | 790,400 | -0.11(-0.56%) |
Nov 13, 2007 | 19.46 | 19.74 | 19.37 | 19.61 | 855,000 | +0.24(+1.24%) |
Nov 12, 2007 | 19.20 | 20.22 | 18.97 | 19.37 | 1,406,665 | +0.04(+0.21%) |
Nov 09, 2007 | 20.84 | 20.90 | 19.05 | 19.33 | 2,347,300 | -1.62(-7.73%) |
Nov 08, 2007 | 21.71 | 21.71 | 20.31 | 20.95 | 1,646,100 | -0.57(-2.65%) |
Nov 07, 2007 | 21.55 | 21.71 | 21.06 | 21.52 | 2,078,800 | -0.29(-1.33%) |
Nov 06, 2007 | 21.57 | 22.14 | 21.40 | 21.81 | 2,379,000 | +0.46(+2.15%) |
Nov 05, 2007 | 22.06 | 22.06 | 21.10 | 21.35 | 1,468,100 | -0.07(-0.33%) |
Nov 02, 2007 | 21.05 | 21.60 | 20.90 | 21.42 | 1,190,900 | +0.50(+2.39%) |
Nov 01, 2007 | 21.51 | 21.74 | 20.85 | 20.92 | 1,481,500 | -0.98(-4.47%) |
Oct 31, 2007 | 21.81 | 22.37 | 20.82 | 21.90 | 1,622,600 | -0.18(-0.82%) |
Oct 30, 2007 | 24.92 | 24.92 | 20.50 | 22.08 | 4,119,700 | -3.28(-12.93%) |
Oct 29, 2007 | 25.73 | 25.85 | 24.96 | 25.36 | 2,105,400 | -0.14(-0.55%) |
Oct 26, 2007 | 25.00 | 25.58 | 24.86 | 25.50 | 351,800 | +0.78(+3.16%) |
Oct 25, 2007 | 24.73 | 24.95 | 24.32 | 24.72 | 327,200 | +0.10(+0.41%) |
Oct 24, 2007 | 24.11 | 24.66 | 23.73 | 24.62 | 488,100 | +0.39(+1.61%) |
Oct 23, 2007 | 24.56 | 24.58 | 24.07 | 24.23 | 1,022,000 | -0.06(-0.25%) |
Oct 22, 2007 | 24.61 | 24.64 | 24.01 | 24.29 | 1,053,200 | -0.36(-1.46%) |
Oct 19, 2007 | 25.88 | 25.88 | 24.55 | 24.65 | 764,500 | -1.29(-4.97%) |
Oct 18, 2007 | 25.60 | 26.07 | 25.52 | 25.94 | 373,700 | +0.29(+1.13%) |
Oct 17, 2007 | 25.76 | 25.87 | 25.13 | 25.65 | 280,000 | +0.24(+0.94%) |
Oct 16, 2007 | 25.35 | 25.80 | 25.32 | 25.41 | 249,400 | +0.13(+0.51%) |
Oct 15, 2007 | 25.78 | 25.78 | 24.98 | 25.28 | 440,400 | -0.58(-2.24%) |
Oct 12, 2007 | 25.88 | 26.29 | 25.77 | 25.86 | 224,000 | +0.05(+0.19%) |
Oct 11, 2007 | 26.17 | 26.37 | 25.52 | 25.81 | 426,200 | -0.15(-0.58%) |
Oct 10, 2007 | 25.93 | 26.10 | 25.74 | 25.96 | 241,900 | +0.05(+0.19%) |
Oct 09, 2007 | 25.70 | 26.09 | 25.31 | 25.91 | 399,900 | +0.21(+0.82%) |
Oct 08, 2007 | 25.69 | 26.83 | 25.53 | 25.70 | 327,500 | -0.05(-0.19%) |
Oct 05, 2007 | 25.41 | 26.08 | 25.33 | 25.75 | 389,900 | +0.63(+2.51%) |
Oct 04, 2007 | 25.73 | 25.73 | 24.92 | 25.12 | 419,400 | -0.43(-1.68%) |
Oct 03, 2007 | 25.34 | 25.55 | 25.05 | 25.55 | 597,700 | +0.02(+0.08%) |
Oct 02, 2007 | 25.39 | 25.56 | 25.10 | 25.53 | 429,500 | +0.26(+1.03%) |
Oct 01, 2007 | 24.41 | 25.29 | 24.41 | 25.27 | 486,700 | +0.81(+3.31%) |
Sep 28, 2007 | 24.94 | 24.95 | 24.31 | 24.46 | 800,300 | -0.58(-2.32%) |
Sep 27, 2007 | 24.80 | 25.07 | 24.55 | 25.04 | 644,400 | +0.13(+0.52%) |
Sep 26, 2007 | 24.13 | 25.05 | 24.11 | 24.91 | 738,500 | +0.95(+3.96%) |
Sep 25, 2007 | 23.81 | 24.28 | 23.57 | 23.96 | 1,009,400 | +0.09(+0.38%) |
Sep 24, 2007 | 23.87 | 24.29 | 23.59 | 23.87 | 1,077,200 | +0.13(+0.55%) |
Sep 21, 2007 | 23.76 | 24.08 | 23.57 | 23.74 | 1,836,100 | +0.20(+0.85%) |
Sep 20, 2007 | 23.14 | 23.59 | 22.88 | 23.54 | 592,800 | +0.40(+1.73%) |
Sep 19, 2007 | 23.34 | 24.08 | 23.12 | 23.14 | 993,500 | +0.10(+0.43%) |
Sep 18, 2007 | 22.28 | 23.08 | 22.04 | 23.04 | 720,700 | +0.76(+3.41%) |
Sep 17, 2007 | 22.90 | 22.90 | 21.95 | 22.28 | 873,300 | -0.65(-2.83%) |
Sep 14, 2007 | 22.56 | 23.07 | 21.90 | 22.93 | 660,600 | +0.37(+1.64%) |
Sep 13, 2007 | 22.56 | 22.95 | 22.20 | 22.56 | 807,700 | +0.17(+0.76%) |
Sep 12, 2007 | 22.45 | 22.66 | 22.27 | 22.39 | 659,000 | -0.06(-0.27%) |
Sep 11, 2007 | 21.62 | 22.57 | 21.68 | 22.45 | 672,100 | +0.83(+3.84%) |
Sep 10, 2007 | 21.92 | 22.03 | 21.02 | 21.62 | 497,400 | -0.23(-1.05%) |
Sep 07, 2007 | 21.89 | 22.06 | 21.62 | 21.85 | 625,900 | -0.35(-1.58%) |
Sep 06, 2007 | 21.85 | 22.21 | 21.53 | 22.20 | 413,600 | +0.35(+1.60%) |
Sep 05, 2007 | 21.95 | 22.09 | 21.75 | 21.85 | 386,200 | -0.32(-1.44%) |