Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.68 | 33.45 | 31.00 | 32.04 | 274,446 | -0.64(-1.96%) |
Nov 29, 2007 | 30.33 | 33.38 | 30.00 | 32.68 | 553,950 | +2.34(+7.71%) |
Nov 28, 2007 | 28.28 | 30.34 | 28.28 | 30.34 | 406,920 | +2.07(+7.33%) |
Nov 27, 2007 | 26.96 | 28.51 | 26.47 | 28.27 | 197,350 | +1.23(+4.55%) |
Nov 26, 2007 | 26.06 | 27.46 | 25.97 | 27.04 | 124,524 | +0.96(+3.69%) |
Nov 23, 2007 | 26.06 | 26.23 | 25.63 | 26.08 | 36,844 | +0.00(+0.00%) |
Nov 21, 2007 | 26.24 | 26.69 | 25.83 | 26.08 | 71,817 | -0.60(-2.24%) |
Nov 20, 2007 | 26.67 | 27.22 | 25.79 | 26.67 | 151,631 | -0.34(-1.25%) |
Nov 19, 2007 | 26.80 | 27.22 | 26.35 | 27.01 | 82,343 | -0.41(-1.49%) |
Nov 16, 2007 | 26.90 | 27.65 | 26.38 | 27.42 | 154,333 | +0.59(+2.20%) |
Nov 15, 2007 | 26.16 | 26.87 | 26.04 | 26.83 | 95,580 | +0.49(+1.84%) |
Nov 14, 2007 | 26.69 | 27.00 | 26.17 | 26.35 | 112,445 | -0.23(-0.85%) |
Nov 13, 2007 | 26.05 | 26.88 | 26.01 | 26.57 | 238,493 | +0.51(+1.96%) |
Nov 12, 2007 | 25.90 | 26.51 | 25.90 | 26.06 | 110,025 | +0.01(+0.03%) |
Nov 09, 2007 | 25.91 | 26.22 | 25.83 | 26.05 | 158,917 | -0.07(-0.27%) |
Nov 08, 2007 | 26.27 | 26.32 | 25.24 | 26.12 | 456,623 | +0.14(+0.53%) |
Nov 07, 2007 | 26.54 | 26.79 | 25.66 | 25.98 | 219,423 | -1.12(-4.13%) |
Nov 06, 2007 | 26.96 | 27.52 | 26.23 | 27.10 | 140,724 | +0.08(+0.29%) |
Nov 05, 2007 | 27.71 | 27.71 | 26.58 | 27.02 | 166,058 | -0.62(-2.26%) |
Nov 02, 2007 | 27.94 | 28.69 | 26.54 | 27.65 | 377,428 | +0.38(+1.40%) |
Nov 01, 2007 | 29.34 | 29.34 | 27.09 | 27.26 | 544,693 | -2.40(-8.09%) |
Oct 31, 2007 | 29.08 | 31.52 | 28.82 | 29.67 | 661,819 | +0.81(+2.79%) |
Oct 30, 2007 | 27.87 | 29.34 | 27.66 | 28.86 | 563,277 | +1.01(+3.64%) |
Oct 29, 2007 | 26.98 | 27.98 | 26.98 | 27.85 | 233,391 | +1.01(+3.75%) |
Oct 26, 2007 | 28.17 | 28.17 | 26.59 | 26.84 | 201,120 | -0.81(-2.92%) |
Oct 25, 2007 | 27.80 | 27.95 | 27.32 | 27.65 | 193,368 | +0.00(+0.00%) |
Oct 24, 2007 | 26.90 | 27.96 | 26.88 | 27.65 | 192,871 | +0.61(+2.24%) |
Oct 23, 2007 | 26.77 | 27.43 | 26.48 | 27.04 | 288,670 | +1.03(+3.97%) |
Oct 22, 2007 | 25.90 | 26.74 | 25.14 | 26.01 | 230,589 | -0.25(-0.96%) |
Oct 19, 2007 | 27.21 | 27.57 | 26.01 | 26.26 | 184,291 | -0.81(-3.01%) |
Oct 18, 2007 | 27.10 | 27.68 | 26.54 | 27.07 | 124,258 | +0.07(+0.26%) |
Oct 17, 2007 | 28.39 | 28.81 | 26.63 | 27.00 | 421,505 | -0.75(-2.69%) |
Oct 16, 2007 | 26.66 | 27.85 | 25.36 | 27.75 | 408,491 | +1.02(+3.83%) |
Oct 15, 2007 | 27.72 | 27.91 | 25.86 | 26.73 | 386,826 | -0.98(-3.54%) |
Oct 12, 2007 | 28.91 | 29.31 | 27.53 | 27.71 | 321,571 | -0.69(-2.44%) |
Oct 11, 2007 | 30.92 | 30.92 | 27.83 | 28.40 | 585,878 | -0.90(-3.08%) |
Oct 10, 2007 | 28.60 | 30.76 | 28.17 | 29.30 | 1,053,482 | +1.38(+4.94%) |
Oct 09, 2007 | 27.26 | 28.17 | 27.14 | 27.92 | 702,242 | +1.27(+4.75%) |
Oct 08, 2007 | 27.39 | 27.49 | 26.34 | 26.66 | 1,030,738 | +1.53(+6.11%) |
Oct 05, 2007 | 25.45 | 25.62 | 24.87 | 25.12 | 125,827 | +0.00(+0.00%) |
Oct 04, 2007 | 24.68 | 25.88 | 24.44 | 25.12 | 124,963 | +0.70(+2.88%) |
Oct 03, 2007 | 22.97 | 24.82 | 22.97 | 24.42 | 345,991 | +1.34(+5.78%) |
Oct 02, 2007 | 22.62 | 23.38 | 22.62 | 23.09 | 120,435 | +0.34(+1.49%) |
Oct 01, 2007 | 22.19 | 23.41 | 21.47 | 22.75 | 222,409 | +0.50(+2.26%) |
Sep 28, 2007 | 22.40 | 22.70 | 21.46 | 22.24 | 1,342,068 | -0.32(-1.42%) |
Sep 27, 2007 | 22.63 | 22.96 | 22.34 | 22.57 | 239,296 | -0.28(-1.21%) |
Sep 26, 2007 | 23.29 | 23.32 | 22.54 | 22.84 | 138,657 | -0.22(-0.94%) |
Sep 25, 2007 | 23.48 | 23.48 | 22.79 | 23.06 | 173,115 | -0.03(-0.15%) |
Sep 24, 2007 | 22.54 | 23.17 | 21.67 | 23.09 | 107,102 | +0.55(+2.46%) |
Sep 21, 2007 | 22.50 | 22.91 | 21.31 | 22.54 | 205,627 | +0.63(+2.89%) |
Sep 20, 2007 | 21.53 | 22.97 | 20.38 | 21.91 | 405,600 | +0.66(+3.10%) |
Sep 19, 2007 | 21.19 | 21.46 | 20.69 | 21.25 | 104,117 | +0.95(+4.70%) |
Sep 18, 2007 | 20.32 | 21.42 | 20.16 | 20.29 | 165,176 | -0.02(-0.09%) |
Sep 17, 2007 | 21.70 | 21.70 | 19.55 | 20.31 | 208,982 | -1.23(-5.71%) |
Sep 14, 2007 | 21.61 | 21.61 | 21.33 | 21.54 | 398,112 | +0.05(+0.24%) |
Sep 13, 2007 | 21.19 | 21.77 | 21.19 | 21.49 | 135,505 | +0.17(+0.81%) |
Sep 12, 2007 | 22.28 | 22.28 | 21.15 | 21.32 | 37,549 | -0.18(-0.85%) |
Sep 11, 2007 | 21.34 | 22.45 | 21.24 | 21.50 | 88,440 | +0.36(+1.72%) |
Sep 10, 2007 | 19.94 | 21.23 | 19.84 | 21.14 | 334,036 | +1.76(+9.08%) |
Sep 07, 2007 | 18.21 | 19.94 | 18.21 | 19.38 | 296,476 | +0.74(+3.95%) |
Sep 06, 2007 | 18.60 | 19.29 | 18.49 | 18.64 | 363,560 | +0.26(+1.41%) |
Sep 05, 2007 | 18.72 | 18.72 | 18.29 | 18.38 | 70,999 | +0.12(+0.66%) |
Sep 04, 2007 | 18.26 | 18.46 | 18.20 | 18.26 | 92,469 | +0.05(+0.29%) |
Aug 31, 2007 | 18.21 | 18.54 | 18.21 | 18.21 | 43,176 | -0.10(-0.52%) |
Aug 30, 2007 | 18.37 | 18.43 | 18.00 | 18.30 | 47,397 | +0.06(+0.33%) |
Aug 29, 2007 | 18.42 | 18.42 | 18.00 | 18.24 | 243,368 | +0.12(+0.67%) |
Aug 28, 2007 | 17.78 | 18.42 | 17.78 | 18.12 | 269,322 | -0.09(-0.48%) |
Aug 27, 2007 | 18.59 | 18.86 | 17.91 | 18.21 | 241,249 | -0.05(-0.28%) |
Aug 24, 2007 | 18.23 | 18.47 | 17.81 | 18.26 | 73,114 | -0.29(-1.59%) |
Aug 23, 2007 | 18.85 | 18.85 | 18.26 | 18.55 | 20,817 | +0.23(+1.28%) |
Aug 22, 2007 | 19.00 | 19.00 | 18.21 | 18.32 | 156,037 | +0.11(+0.62%) |
Aug 21, 2007 | 18.37 | 19.94 | 17.82 | 18.21 | 94,580 | +0.35(+1.94%) |
Aug 20, 2007 | 17.34 | 18.60 | 17.34 | 17.86 | 97,216 | +0.01(+0.05%) |
Aug 17, 2007 | 19.94 | 19.94 | 17.55 | 17.85 | 440,437 | +0.90(+5.32%) |
Aug 16, 2007 | 17.77 | 17.77 | 16.95 | 16.95 | 418,638 | -0.74(-4.17%) |
Aug 15, 2007 | 17.77 | 18.15 | 17.65 | 17.68 | 89,131 | -0.09(-0.49%) |
Aug 14, 2007 | 18.83 | 18.83 | 17.60 | 17.77 | 150,504 | -0.43(-2.38%) |
Aug 13, 2007 | 17.55 | 18.88 | 17.34 | 18.21 | 134,848 | +0.85(+4.90%) |
Aug 10, 2007 | 17.47 | 17.71 | 16.35 | 17.36 | 1,396,761 | -0.42(-2.34%) |
Aug 09, 2007 | 17.34 | 18.55 | 17.25 | 17.77 | 977,293 | -0.35(-1.91%) |