Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.48 | 23.72 | 23.31 | 23.46 | 130,619 | +0.72(+3.18%) |
Nov 29, 2007 | 22.95 | 23.14 | 22.54 | 22.74 | 99,785 | +0.06(+0.27%) |
Nov 28, 2007 | 21.85 | 22.75 | 21.84 | 22.67 | 111,035 | +0.80(+3.64%) |
Nov 27, 2007 | 21.69 | 21.98 | 21.50 | 21.88 | 101,728 | +0.53(+2.49%) |
Nov 26, 2007 | 21.37 | 21.72 | 21.06 | 21.35 | 88,860 | +0.19(+0.91%) |
Nov 23, 2007 | 21.06 | 21.38 | 20.88 | 21.15 | 63,126 | +0.19(+0.88%) |
Nov 21, 2007 | 20.78 | 21.11 | 20.53 | 20.97 | 85,137 | -0.28(-1.34%) |
Nov 20, 2007 | 21.12 | 21.36 | 20.93 | 21.25 | 106,502 | +0.21(+1.00%) |
Nov 19, 2007 | 21.10 | 21.26 | 20.70 | 21.04 | 131,888 | -1.35(-6.02%) |
Nov 16, 2007 | 22.07 | 22.55 | 21.80 | 22.39 | 116,052 | +0.37(+1.68%) |
Nov 15, 2007 | 21.90 | 22.35 | 21.75 | 22.02 | 71,724 | -0.59(-2.62%) |
Nov 14, 2007 | 22.45 | 22.98 | 22.40 | 22.61 | 308,016 | +0.04(+0.16%) |
Nov 13, 2007 | 22.47 | 22.90 | 21.99 | 22.58 | 153,603 | +0.55(+2.50%) |
Nov 12, 2007 | 22.40 | 22.93 | 21.99 | 22.03 | 109,303 | -0.27(-1.19%) |
Nov 09, 2007 | 22.43 | 22.73 | 21.78 | 22.29 | 256,843 | +0.51(+2.35%) |
Nov 08, 2007 | 22.13 | 22.28 | 21.66 | 21.78 | 307,855 | -0.32(-1.45%) |
Nov 07, 2007 | 22.35 | 22.57 | 22.10 | 22.10 | 77,368 | -0.74(-3.25%) |
Nov 06, 2007 | 22.52 | 23.04 | 22.40 | 22.84 | 87,160 | +0.19(+0.85%) |
Nov 05, 2007 | 22.66 | 23.16 | 22.55 | 22.65 | 119,613 | -0.83(-3.53%) |
Nov 02, 2007 | 23.09 | 23.63 | 22.90 | 23.48 | 83,680 | +0.62(+2.70%) |
Nov 01, 2007 | 23.07 | 23.52 | 22.71 | 22.86 | 139,522 | -1.61(-6.59%) |
Oct 31, 2007 | 23.83 | 24.56 | 23.75 | 24.47 | 256,384 | +0.38(+1.56%) |
Oct 30, 2007 | 24.26 | 24.30 | 23.92 | 24.10 | 102,132 | -0.44(-1.79%) |
Oct 29, 2007 | 24.96 | 24.96 | 24.24 | 24.53 | 49,366 | -0.07(-0.28%) |
Oct 26, 2007 | 24.71 | 24.72 | 24.28 | 24.60 | 81,900 | +0.46(+1.89%) |
Oct 25, 2007 | 23.80 | 24.45 | 23.70 | 24.14 | 114,272 | +0.60(+2.55%) |
Oct 24, 2007 | 23.82 | 23.98 | 23.20 | 23.55 | 95,011 | +0.08(+0.34%) |
Oct 23, 2007 | 23.42 | 23.67 | 22.97 | 23.46 | 69,113 | +0.62(+2.70%) |
Oct 22, 2007 | 22.74 | 23.15 | 22.50 | 22.85 | 113,139 | -0.32(-1.36%) |
Oct 19, 2007 | 23.45 | 23.49 | 23.15 | 23.16 | 106,341 | -0.35(-1.47%) |
Oct 18, 2007 | 23.41 | 23.89 | 23.17 | 23.51 | 194,392 | -0.86(-3.55%) |
Oct 17, 2007 | 24.05 | 24.56 | 23.84 | 24.37 | 77,854 | +0.57(+2.39%) |
Oct 16, 2007 | 23.85 | 24.14 | 23.66 | 23.80 | 83,519 | -0.62(-2.55%) |
Oct 15, 2007 | 24.41 | 24.67 | 24.25 | 24.43 | 170,760 | -0.22(-0.88%) |
Oct 12, 2007 | 24.67 | 24.89 | 24.16 | 24.64 | 189,860 | -0.56(-2.21%) |
Oct 11, 2007 | 25.94 | 26.07 | 25.18 | 25.20 | 162,667 | -1.19(-4.52%) |
Oct 10, 2007 | 26.41 | 26.56 | 26.03 | 26.39 | 81,253 | -0.27(-1.00%) |
Oct 09, 2007 | 25.93 | 26.66 | 25.70 | 26.66 | 119,127 | -0.58(-2.13%) |
Oct 08, 2007 | 26.89 | 27.24 | 26.88 | 27.24 | 89,184 | -0.01(-0.02%) |
Oct 05, 2007 | 27.18 | 27.43 | 26.90 | 27.25 | 174,159 | +0.24(+0.89%) |
Oct 04, 2007 | 26.80 | 27.00 | 26.60 | 27.00 | 78,339 | +0.48(+1.79%) |
Oct 03, 2007 | 26.39 | 26.81 | 26.21 | 26.53 | 89,022 | +0.49(+1.87%) |
Oct 02, 2007 | 25.85 | 26.17 | 25.72 | 26.04 | 88,698 | +0.72(+2.83%) |
Oct 01, 2007 | 24.81 | 25.51 | 24.77 | 25.32 | 128,353 | +0.60(+2.42%) |
Sep 28, 2007 | 24.47 | 24.84 | 24.26 | 24.73 | 98,733 | -0.18(-0.72%) |
Sep 27, 2007 | 24.48 | 25.05 | 24.38 | 24.90 | 128,839 | +0.94(+3.92%) |
Sep 26, 2007 | 23.82 | 24.06 | 23.73 | 23.97 | 115,405 | -0.07(-0.28%) |
Sep 25, 2007 | 23.87 | 24.19 | 23.76 | 24.03 | 108,930 | -0.64(-2.58%) |
Sep 24, 2007 | 24.67 | 26.42 | 24.50 | 24.67 | 168,009 | -0.49(-1.96%) |
Sep 21, 2007 | 25.24 | 25.32 | 24.91 | 25.16 | 68,789 | +0.13(+0.52%) |
Sep 20, 2007 | 24.97 | 25.39 | 24.87 | 25.03 | 116,538 | -0.33(-1.32%) |
Sep 19, 2007 | 25.42 | 25.53 | 25.19 | 25.37 | 87,889 | +0.23(+0.91%) |
Sep 18, 2007 | 23.97 | 25.19 | 23.79 | 25.14 | 94,039 | +1.85(+7.96%) |
Sep 17, 2007 | 23.09 | 23.29 | 22.92 | 23.29 | 141,464 | -0.98(-4.02%) |
Sep 14, 2007 | 24.16 | 24.46 | 23.90 | 24.26 | 174,807 | -0.94(-3.73%) |
Sep 13, 2007 | 25.34 | 25.57 | 24.95 | 25.20 | 107,312 | -0.62(-2.39%) |
Sep 12, 2007 | 25.52 | 26.04 | 25.52 | 25.82 | 75,264 | +0.30(+1.19%) |
Sep 11, 2007 | 25.46 | 25.61 | 25.37 | 25.52 | 43,539 | +0.31(+1.23%) |
Sep 10, 2007 | 25.47 | 25.49 | 25.02 | 25.21 | 69,437 | -0.81(-3.11%) |
Sep 07, 2007 | 25.91 | 26.23 | 25.78 | 26.02 | 75,587 | -0.59(-2.21%) |
Sep 06, 2007 | 26.43 | 26.75 | 26.18 | 26.60 | 78,501 | -0.33(-1.24%) |
Sep 05, 2007 | 27.34 | 27.34 | 26.59 | 26.94 | 87,241 | -0.67(-2.44%) |