Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.57 | 19.57 | 18.73 | 19.28 | 3,547,416 | +0.17(+0.87%) |
Nov 29, 2007 | 19.23 | 19.58 | 18.69 | 19.12 | 9,846,663 | -2.13(-10.04%) |
Nov 28, 2007 | 20.29 | 21.26 | 20.27 | 21.25 | 1,083,897 | +0.87(+4.27%) |
Nov 27, 2007 | 19.69 | 20.55 | 19.69 | 20.38 | 984,640 | +0.08(+0.39%) |
Nov 26, 2007 | 20.29 | 20.58 | 20.24 | 20.30 | 1,263,639 | -0.24(-1.17%) |
Nov 23, 2007 | 20.02 | 20.55 | 20.02 | 20.54 | 363,355 | +0.53(+2.65%) |
Nov 21, 2007 | 19.56 | 20.18 | 19.56 | 20.01 | 1,043,736 | +0.04(+0.18%) |
Nov 20, 2007 | 20.96 | 20.96 | 19.49 | 19.97 | 1,760,368 | -0.86(-4.11%) |
Nov 19, 2007 | 21.37 | 21.37 | 20.79 | 20.83 | 634,012 | -0.71(-3.31%) |
Nov 16, 2007 | 21.23 | 21.60 | 21.18 | 21.54 | 806,897 | +0.51(+2.43%) |
Nov 15, 2007 | 21.32 | 21.37 | 20.84 | 21.03 | 1,239,747 | -0.27(-1.28%) |
Nov 14, 2007 | 22.28 | 22.28 | 21.24 | 21.31 | 961,688 | -0.47(-2.18%) |
Nov 13, 2007 | 22.01 | 22.08 | 21.62 | 21.78 | 720,422 | +0.12(+0.57%) |
Nov 12, 2007 | 22.46 | 22.72 | 21.55 | 21.66 | 1,150,845 | -0.96(-4.24%) |
Nov 09, 2007 | 23.14 | 23.29 | 22.61 | 22.61 | 887,977 | -1.23(-5.18%) |
Nov 08, 2007 | 24.15 | 24.68 | 23.31 | 23.85 | 941,271 | -0.40(-1.63%) |
Nov 07, 2007 | 24.75 | 25.00 | 24.15 | 24.24 | 1,043,951 | -0.24(-0.98%) |
Nov 06, 2007 | 24.14 | 24.66 | 24.14 | 24.48 | 732,437 | +0.53(+2.23%) |
Nov 05, 2007 | 23.68 | 24.41 | 23.68 | 23.95 | 681,965 | -0.07(-0.29%) |
Nov 02, 2007 | 23.52 | 24.11 | 23.32 | 24.02 | 1,035,919 | +1.05(+4.59%) |
Nov 01, 2007 | 23.32 | 23.45 | 22.83 | 22.96 | 775,637 | -0.51(-2.18%) |
Oct 31, 2007 | 23.29 | 23.56 | 22.94 | 23.47 | 959,723 | +0.66(+2.91%) |
Oct 30, 2007 | 22.97 | 23.14 | 22.63 | 22.81 | 522,301 | -0.36(-1.57%) |
Oct 29, 2007 | 23.13 | 23.49 | 22.95 | 23.18 | 869,851 | +0.18(+0.76%) |
Oct 26, 2007 | 23.49 | 23.95 | 22.88 | 23.00 | 1,200,468 | +0.05(+0.22%) |
Oct 25, 2007 | 22.47 | 23.30 | 22.47 | 22.95 | 1,771,396 | +0.55(+2.45%) |
Oct 24, 2007 | 22.30 | 22.40 | 21.88 | 22.40 | 423,745 | +0.08(+0.35%) |
Oct 23, 2007 | 22.41 | 22.52 | 22.15 | 22.32 | 350,805 | +0.21(+0.94%) |
Oct 22, 2007 | 21.77 | 22.26 | 21.66 | 22.12 | 511,447 | -0.10(-0.46%) |
Oct 19, 2007 | 22.73 | 22.94 | 22.01 | 22.22 | 581,130 | -0.52(-2.29%) |
Oct 18, 2007 | 22.56 | 22.83 | 22.40 | 22.74 | 473,240 | +0.24(+1.06%) |
Oct 17, 2007 | 22.48 | 22.58 | 22.33 | 22.50 | 551,607 | +0.28(+1.24%) |
Oct 16, 2007 | 22.31 | 22.61 | 22.18 | 22.22 | 300,659 | -0.20(-0.88%) |
Oct 15, 2007 | 22.98 | 22.98 | 22.30 | 22.42 | 509,276 | -0.56(-2.43%) |
Oct 12, 2007 | 22.76 | 23.00 | 22.71 | 22.98 | 786,274 | +0.27(+1.18%) |
Oct 11, 2007 | 22.80 | 23.20 | 22.64 | 22.71 | 949,737 | +0.06(+0.28%) |
Oct 10, 2007 | 22.42 | 22.69 | 22.39 | 22.65 | 294,581 | +0.28(+1.24%) |
Oct 09, 2007 | 22.46 | 22.48 | 22.22 | 22.37 | 371,645 | +0.00(+0.02%) |
Oct 08, 2007 | 22.53 | 22.67 | 22.36 | 22.36 | 179,744 | -0.14(-0.63%) |
Oct 05, 2007 | 22.39 | 22.71 | 22.30 | 22.51 | 606,746 | +0.47(+2.11%) |
Oct 04, 2007 | 22.10 | 22.14 | 21.82 | 22.04 | 469,333 | +0.11(+0.48%) |
Oct 03, 2007 | 21.65 | 22.27 | 21.52 | 21.94 | 531,418 | +0.25(+1.17%) |
Oct 02, 2007 | 21.75 | 21.79 | 21.19 | 21.68 | 631,277 | +0.11(+0.49%) |
Oct 01, 2007 | 21.19 | 21.62 | 21.17 | 21.58 | 560,725 | +0.60(+2.88%) |
Sep 28, 2007 | 20.98 | 21.13 | 20.91 | 20.97 | 314,770 | +0.11(+0.53%) |
Sep 27, 2007 | 20.94 | 21.12 | 20.74 | 20.86 | 536,846 | +0.02(+0.11%) |
Sep 26, 2007 | 20.82 | 20.99 | 20.71 | 20.84 | 464,557 | -0.02(-0.09%) |
Sep 25, 2007 | 20.56 | 21.00 | 20.56 | 20.86 | 485,180 | +0.10(+0.47%) |
Sep 24, 2007 | 20.90 | 21.03 | 20.73 | 20.76 | 737,213 | -0.14(-0.66%) |
Sep 21, 2007 | 20.87 | 21.02 | 20.74 | 20.90 | 425,916 | +0.06(+0.31%) |
Sep 20, 2007 | 20.89 | 20.96 | 20.70 | 20.84 | 813,409 | +0.13(+0.65%) |
Sep 19, 2007 | 21.07 | 21.13 | 20.59 | 20.70 | 898,071 | -0.46(-2.18%) |
Sep 18, 2007 | 20.77 | 21.21 | 20.58 | 21.16 | 483,226 | +0.49(+2.36%) |
Sep 17, 2007 | 20.96 | 21.19 | 20.58 | 20.67 | 350,805 | -0.19(-0.93%) |
Sep 14, 2007 | 21.07 | 21.21 | 20.64 | 20.87 | 726,793 | -0.20(-0.94%) |
Sep 13, 2007 | 20.91 | 21.28 | 20.91 | 21.07 | 1,133,172 | +0.26(+1.24%) |
Sep 12, 2007 | 20.64 | 20.90 | 20.52 | 20.81 | 808,633 | +0.18(+0.85%) |
Sep 11, 2007 | 20.31 | 20.66 | 19.99 | 20.63 | 862,036 | +0.70(+3.49%) |
Sep 10, 2007 | 20.09 | 20.27 | 19.73 | 19.94 | 483,660 | -0.18(-0.89%) |
Sep 07, 2007 | 20.19 | 20.33 | 19.95 | 20.12 | 480,838 | -0.26(-1.27%) |
Sep 06, 2007 | 20.77 | 20.77 | 20.33 | 20.37 | 796,694 | -0.25(-1.23%) |
Sep 05, 2007 | 20.75 | 21.03 | 20.54 | 20.63 | 527,077 | -0.33(-1.58%) |