Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.70 | 20.09 | 19.60 | 19.81 | 567,602 | +0.43(+2.22%) |
Nov 29, 2007 | 19.31 | 19.61 | 19.21 | 19.38 | 209,413 | -0.02(-0.10%) |
Nov 28, 2007 | 18.79 | 19.47 | 18.60 | 19.40 | 454,572 | +0.82(+4.41%) |
Nov 27, 2007 | 18.31 | 18.69 | 18.07 | 18.58 | 785,031 | +0.36(+1.98%) |
Nov 26, 2007 | 19.60 | 19.60 | 18.22 | 18.22 | 319,958 | -1.39(-7.09%) |
Nov 23, 2007 | 19.00 | 19.77 | 18.79 | 19.61 | 101,167 | +0.82(+4.36%) |
Nov 21, 2007 | 18.97 | 19.29 | 18.76 | 18.79 | 217,586 | -0.29(-1.52%) |
Nov 20, 2007 | 19.25 | 19.44 | 18.59 | 19.08 | 590,296 | -0.15(-0.78%) |
Nov 19, 2007 | 19.60 | 20.00 | 19.17 | 19.23 | 394,848 | -0.62(-3.12%) |
Nov 16, 2007 | 19.98 | 20.20 | 19.28 | 19.85 | 401,052 | -0.10(-0.50%) |
Nov 15, 2007 | 19.84 | 20.25 | 19.62 | 19.95 | 322,133 | +0.09(+0.45%) |
Nov 14, 2007 | 21.15 | 21.42 | 19.67 | 19.86 | 604,865 | -1.24(-5.88%) |
Nov 13, 2007 | 17.98 | 21.45 | 17.98 | 21.10 | 1,579,128 | +3.63(+20.78%) |
Nov 12, 2007 | 18.25 | 18.36 | 17.45 | 17.47 | 1,377,687 | -0.75(-4.12%) |
Nov 09, 2007 | 18.86 | 18.96 | 18.13 | 18.22 | 999,979 | -1.13(-5.84%) |
Nov 08, 2007 | 20.00 | 20.08 | 18.72 | 19.35 | 780,185 | -0.44(-2.22%) |
Nov 07, 2007 | 20.29 | 20.52 | 19.72 | 19.79 | 549,918 | -0.79(-3.84%) |
Nov 06, 2007 | 20.32 | 20.60 | 19.71 | 20.58 | 510,765 | +0.27(+1.33%) |
Nov 05, 2007 | 19.90 | 20.55 | 19.48 | 20.31 | 1,415,149 | +0.16(+0.79%) |
Nov 02, 2007 | 22.20 | 22.20 | 20.00 | 20.15 | 3,296,006 | -6.32(-23.88%) |
Nov 01, 2007 | 27.55 | 28.10 | 26.01 | 26.47 | 875,500 | -1.17(-4.23%) |
Oct 31, 2007 | 27.36 | 27.71 | 26.92 | 27.64 | 427,845 | +0.44(+1.62%) |
Oct 30, 2007 | 27.71 | 27.98 | 27.13 | 27.20 | 462,518 | -0.58(-2.09%) |
Oct 29, 2007 | 27.95 | 28.40 | 27.55 | 27.78 | 479,233 | +0.00(+0.00%) |
Oct 26, 2007 | 26.25 | 27.85 | 26.25 | 27.78 | 772,110 | +1.93(+7.47%) |
Oct 25, 2007 | 25.98 | 26.00 | 25.44 | 25.85 | 519,992 | -0.12(-0.46%) |
Oct 24, 2007 | 26.09 | 26.13 | 25.25 | 25.97 | 399,134 | -0.27(-1.03%) |
Oct 23, 2007 | 25.91 | 26.25 | 25.52 | 26.24 | 231,383 | +0.64(+2.50%) |
Oct 22, 2007 | 25.52 | 25.95 | 25.01 | 25.60 | 344,900 | -0.01(-0.04%) |
Oct 19, 2007 | 26.04 | 26.09 | 25.60 | 25.61 | 395,761 | -0.42(-1.61%) |
Oct 18, 2007 | 25.85 | 26.22 | 25.81 | 26.03 | 596,650 | +0.05(+0.19%) |
Oct 17, 2007 | 26.00 | 26.09 | 25.86 | 25.98 | 388,801 | +0.13(+0.50%) |
Oct 16, 2007 | 25.86 | 26.27 | 25.75 | 25.85 | 657,592 | -0.10(-0.39%) |
Oct 15, 2007 | 26.23 | 26.24 | 25.87 | 25.95 | 509,427 | -0.30(-1.14%) |
Oct 12, 2007 | 26.04 | 26.40 | 25.96 | 26.25 | 276,375 | +0.20(+0.77%) |
Oct 11, 2007 | 26.19 | 26.89 | 26.03 | 26.05 | 649,391 | +0.10(+0.39%) |
Oct 10, 2007 | 25.80 | 26.33 | 25.75 | 25.95 | 584,055 | +0.15(+0.58%) |
Oct 09, 2007 | 25.59 | 25.90 | 25.37 | 25.80 | 367,071 | +0.19(+0.74%) |
Oct 08, 2007 | 25.64 | 25.86 | 25.42 | 25.61 | 299,608 | -0.14(-0.54%) |
Oct 05, 2007 | 24.82 | 25.90 | 24.54 | 25.75 | 699,764 | +1.26(+5.14%) |
Oct 04, 2007 | 26.09 | 26.09 | 24.40 | 24.49 | 773,280 | -1.49(-5.74%) |
Oct 03, 2007 | 25.93 | 26.43 | 25.19 | 25.98 | 647,552 | -0.79(-2.95%) |
Oct 02, 2007 | 26.36 | 27.07 | 26.29 | 26.77 | 312,998 | +0.49(+1.86%) |
Oct 01, 2007 | 25.76 | 26.31 | 25.60 | 26.28 | 472,455 | +0.47(+1.82%) |
Sep 28, 2007 | 25.90 | 26.12 | 25.77 | 25.81 | 335,193 | -0.20(-0.77%) |
Sep 27, 2007 | 26.10 | 26.16 | 25.95 | 26.01 | 464,578 | +0.04(+0.15%) |
Sep 26, 2007 | 25.97 | 26.07 | 25.84 | 25.97 | 343,563 | +0.09(+0.35%) |
Sep 25, 2007 | 25.89 | 26.01 | 25.60 | 25.88 | 247,639 | -0.12(-0.46%) |
Sep 24, 2007 | 26.10 | 26.42 | 25.71 | 26.00 | 435,331 | -0.02(-0.08%) |
Sep 21, 2007 | 26.66 | 26.66 | 25.95 | 26.02 | 595,459 | -0.45(-1.70%) |
Sep 20, 2007 | 26.50 | 26.54 | 26.41 | 26.47 | 549,297 | -0.03(-0.11%) |
Sep 19, 2007 | 26.69 | 26.69 | 26.20 | 26.50 | 1,032,678 | +0.07(+0.26%) |
Sep 18, 2007 | 25.66 | 26.52 | 25.51 | 26.43 | 424,181 | +0.92(+3.61%) |
Sep 17, 2007 | 25.46 | 25.61 | 25.24 | 25.51 | 710,025 | +0.03(+0.12%) |
Sep 14, 2007 | 25.25 | 25.55 | 25.03 | 25.48 | 422,517 | +0.17(+0.67%) |
Sep 13, 2007 | 25.46 | 25.46 | 25.15 | 25.31 | 377,522 | -0.01(-0.04%) |
Sep 12, 2007 | 25.65 | 25.69 | 25.14 | 25.32 | 534,579 | -0.21(-0.82%) |
Sep 11, 2007 | 24.79 | 25.58 | 24.79 | 25.53 | 710,984 | +0.82(+3.32%) |
Sep 10, 2007 | 24.91 | 25.50 | 24.67 | 24.71 | 688,011 | -0.24(-0.96%) |
Sep 07, 2007 | 24.89 | 24.97 | 24.74 | 24.95 | 861,971 | -0.07(-0.28%) |
Sep 06, 2007 | 24.61 | 25.17 | 24.61 | 25.02 | 427,707 | +0.41(+1.67%) |
Sep 05, 2007 | 24.34 | 24.62 | 24.06 | 24.61 | 504,716 | +0.21(+0.86%) |