Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.38 | 24.70 | 23.54 | 23.85 | 698,611 | -0.39(-1.61%) |
Nov 29, 2007 | 23.47 | 24.35 | 23.47 | 24.24 | 404,405 | +0.69(+2.94%) |
Nov 28, 2007 | 22.70 | 23.93 | 22.58 | 23.55 | 449,171 | +0.97(+4.29%) |
Nov 27, 2007 | 22.99 | 23.08 | 22.36 | 22.58 | 869,526 | -0.27(-1.17%) |
Nov 26, 2007 | 23.19 | 23.54 | 22.84 | 22.84 | 575,889 | -0.20(-0.89%) |
Nov 23, 2007 | 22.75 | 23.24 | 22.59 | 23.05 | 116,303 | +0.46(+2.04%) |
Nov 21, 2007 | 23.06 | 23.20 | 22.46 | 22.59 | 592,890 | -0.68(-2.90%) |
Nov 20, 2007 | 23.73 | 23.98 | 22.85 | 23.26 | 624,190 | -0.52(-2.20%) |
Nov 19, 2007 | 24.06 | 24.20 | 23.49 | 23.79 | 538,791 | -0.43(-1.76%) |
Nov 16, 2007 | 23.56 | 24.30 | 23.16 | 24.21 | 719,890 | +0.52(+2.17%) |
Nov 15, 2007 | 23.18 | 23.76 | 23.10 | 23.70 | 576,452 | +0.52(+2.22%) |
Nov 14, 2007 | 23.17 | 23.36 | 22.87 | 23.18 | 1,159,210 | +0.09(+0.38%) |
Nov 13, 2007 | 23.08 | 23.50 | 22.87 | 23.09 | 460,148 | +0.12(+0.50%) |
Nov 12, 2007 | 23.17 | 23.53 | 22.86 | 22.98 | 580,505 | -0.20(-0.88%) |
Nov 09, 2007 | 23.26 | 23.39 | 22.73 | 23.18 | 650,761 | -0.24(-1.02%) |
Nov 08, 2007 | 23.08 | 23.53 | 22.84 | 23.42 | 726,645 | +0.52(+2.25%) |
Nov 07, 2007 | 23.25 | 23.39 | 22.85 | 22.91 | 715,161 | -0.64(-2.72%) |
Nov 06, 2007 | 22.91 | 23.59 | 22.59 | 23.55 | 583,149 | +0.52(+2.28%) |
Nov 05, 2007 | 22.65 | 23.23 | 22.57 | 23.02 | 530,944 | +0.01(+0.04%) |
Nov 02, 2007 | 23.45 | 23.47 | 22.67 | 23.01 | 808,159 | -0.32(-1.37%) |
Nov 01, 2007 | 24.05 | 24.21 | 23.22 | 23.33 | 625,316 | -0.96(-3.95%) |
Oct 31, 2007 | 24.29 | 24.43 | 23.87 | 24.29 | 727,321 | +0.17(+0.70%) |
Oct 30, 2007 | 24.36 | 25.07 | 24.07 | 24.12 | 1,019,600 | -0.28(-1.13%) |
Oct 29, 2007 | 24.54 | 24.57 | 24.10 | 24.40 | 651,098 | -0.10(-0.40%) |
Oct 26, 2007 | 24.63 | 25.06 | 24.39 | 24.50 | 791,834 | -0.05(-0.22%) |
Oct 25, 2007 | 23.63 | 24.60 | 23.29 | 24.55 | 1,211,113 | +0.72(+3.02%) |
Oct 24, 2007 | 26.16 | 26.16 | 23.28 | 23.83 | 3,846,696 | -5.13(-17.72%) |
Oct 23, 2007 | 29.14 | 29.19 | 27.98 | 28.96 | 601,897 | +0.21(+0.74%) |
Oct 22, 2007 | 28.16 | 28.80 | 28.02 | 28.75 | 676,881 | +0.29(+1.03%) |
Oct 19, 2007 | 28.92 | 29.11 | 28.41 | 28.46 | 910,052 | -0.50(-1.72%) |
Oct 18, 2007 | 28.89 | 29.23 | 28.74 | 28.95 | 990,327 | -0.10(-0.34%) |
Oct 17, 2007 | 28.87 | 29.50 | 28.55 | 29.05 | 668,212 | +0.41(+1.43%) |
Oct 16, 2007 | 27.91 | 28.72 | 27.84 | 28.64 | 846,102 | +0.84(+3.04%) |
Oct 15, 2007 | 27.59 | 27.80 | 27.31 | 27.80 | 563,842 | +0.32(+1.16%) |
Oct 12, 2007 | 27.11 | 27.79 | 27.11 | 27.48 | 769,316 | +0.36(+1.31%) |
Oct 11, 2007 | 27.38 | 27.53 | 26.97 | 27.13 | 600,884 | -0.07(-0.26%) |
Oct 10, 2007 | 27.21 | 27.36 | 26.86 | 27.20 | 513,741 | +0.04(+0.16%) |
Oct 09, 2007 | 26.84 | 27.27 | 26.81 | 27.15 | 605,388 | +0.51(+1.90%) |
Oct 08, 2007 | 26.20 | 27.47 | 26.19 | 26.65 | 571,611 | +0.63(+2.42%) |
Oct 05, 2007 | 26.15 | 26.45 | 25.83 | 26.02 | 705,141 | +0.14(+0.55%) |
Oct 04, 2007 | 25.86 | 26.00 | 25.38 | 25.87 | 477,487 | +0.22(+0.87%) |
Oct 03, 2007 | 25.70 | 25.94 | 25.65 | 25.65 | 348,911 | -0.19(-0.72%) |
Oct 02, 2007 | 25.78 | 26.05 | 25.70 | 25.84 | 431,889 | +0.00(+0.00%) |
Oct 01, 2007 | 25.38 | 26.04 | 25.38 | 25.84 | 365,462 | +0.48(+1.89%) |
Sep 28, 2007 | 25.89 | 26.02 | 25.29 | 25.36 | 370,641 | -0.60(-2.29%) |
Sep 27, 2007 | 26.21 | 26.40 | 25.80 | 25.95 | 373,681 | -0.20(-0.78%) |
Sep 26, 2007 | 26.26 | 26.39 | 26.02 | 26.16 | 365,236 | -0.09(-0.34%) |
Sep 25, 2007 | 25.91 | 26.41 | 25.80 | 26.25 | 424,683 | +0.18(+0.68%) |
Sep 24, 2007 | 26.54 | 26.57 | 25.83 | 26.07 | 255,350 | -0.51(-1.91%) |
Sep 21, 2007 | 26.60 | 26.64 | 26.40 | 26.57 | 492,686 | +0.22(+0.84%) |
Sep 20, 2007 | 26.57 | 26.49 | 26.18 | 26.35 | 319,300 | -0.22(-0.84%) |
Sep 19, 2007 | 26.31 | 26.73 | 26.29 | 26.57 | 773,707 | +0.33(+1.25%) |
Sep 18, 2007 | 25.70 | 26.25 | 25.45 | 26.25 | 356,905 | +0.67(+2.60%) |
Sep 17, 2007 | 25.54 | 25.64 | 25.26 | 25.58 | 827,975 | +0.03(+0.10%) |
Sep 14, 2007 | 25.39 | 25.71 | 25.14 | 25.55 | 305,677 | +0.16(+0.63%) |
Sep 13, 2007 | 25.76 | 25.88 | 25.22 | 25.39 | 314,234 | -0.30(-1.18%) |
Sep 12, 2007 | 25.31 | 26.20 | 25.14 | 25.70 | 817,729 | +0.36(+1.40%) |
Sep 11, 2007 | 25.14 | 25.39 | 25.07 | 25.34 | 337,427 | +0.36(+1.42%) |
Sep 10, 2007 | 24.98 | 25.20 | 24.31 | 24.98 | 462,738 | +0.07(+0.29%) |
Sep 07, 2007 | 24.98 | 25.13 | 24.47 | 24.91 | 360,395 | -0.46(-1.82%) |
Sep 06, 2007 | 25.42 | 25.58 | 24.98 | 25.38 | 350,037 | +0.05(+0.21%) |
Sep 05, 2007 | 25.20 | 25.37 | 24.93 | 25.32 | 700,862 | -0.06(-0.25%) |