Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.39 | 23.43 | 22.39 | 22.97 | 288,102 | +0.83(+3.74%) |
Nov 29, 2007 | 22.53 | 22.62 | 21.89 | 22.14 | 138,477 | -0.45(-1.99%) |
Nov 28, 2007 | 21.34 | 22.76 | 21.34 | 22.59 | 236,845 | +1.25(+5.84%) |
Nov 27, 2007 | 20.94 | 21.50 | 20.49 | 21.34 | 214,484 | +0.60(+2.88%) |
Nov 26, 2007 | 20.19 | 21.35 | 20.12 | 20.74 | 537,720 | +0.63(+3.12%) |
Nov 23, 2007 | 20.40 | 20.53 | 20.11 | 20.11 | 98,568 | -0.06(-0.30%) |
Nov 21, 2007 | 20.94 | 21.13 | 19.59 | 20.17 | 514,100 | -0.97(-4.58%) |
Nov 20, 2007 | 20.38 | 21.63 | 20.35 | 21.14 | 338,622 | +0.51(+2.46%) |
Nov 19, 2007 | 22.32 | 22.49 | 20.63 | 20.63 | 223,509 | -1.64(-7.34%) |
Nov 16, 2007 | 23.19 | 23.19 | 21.99 | 22.27 | 125,141 | -0.63(-2.74%) |
Nov 15, 2007 | 23.20 | 23.87 | 22.60 | 22.90 | 347,647 | -0.59(-2.51%) |
Nov 14, 2007 | 23.07 | 24.06 | 22.77 | 23.49 | 265,623 | +0.56(+2.44%) |
Nov 13, 2007 | 22.91 | 23.41 | 22.30 | 22.93 | 252,488 | +0.35(+1.55%) |
Nov 12, 2007 | 21.94 | 23.15 | 21.94 | 22.58 | 211,105 | +0.58(+2.63%) |
Nov 09, 2007 | 22.34 | 22.67 | 21.94 | 22.00 | 206,663 | -0.93(-4.05%) |
Nov 08, 2007 | 23.35 | 23.94 | 22.15 | 22.93 | 339,826 | +0.01(+0.04%) |
Nov 07, 2007 | 22.55 | 23.63 | 22.34 | 22.92 | 387,155 | +0.04(+0.17%) |
Nov 06, 2007 | 22.99 | 23.31 | 22.58 | 22.88 | 229,024 | -0.24(-1.04%) |
Nov 05, 2007 | 23.10 | 23.41 | 22.36 | 23.12 | 214,584 | -0.23(-0.98%) |
Nov 02, 2007 | 24.43 | 24.43 | 22.95 | 23.35 | 307,838 | -1.11(-4.53%) |
Nov 01, 2007 | 25.12 | 25.25 | 24.45 | 24.45 | 241,758 | -0.69(-2.74%) |
Oct 31, 2007 | 25.85 | 25.85 | 24.93 | 25.14 | 253,089 | -0.39(-1.52%) |
Oct 30, 2007 | 26.43 | 26.58 | 25.48 | 25.53 | 218,595 | -0.94(-3.54%) |
Oct 29, 2007 | 26.98 | 27.65 | 26.43 | 26.47 | 182,697 | -0.22(-0.82%) |
Oct 26, 2007 | 26.56 | 26.91 | 25.92 | 26.69 | 264,520 | +0.43(+1.63%) |
Oct 25, 2007 | 26.87 | 27.05 | 26.13 | 26.26 | 205,760 | -0.51(-1.90%) |
Oct 24, 2007 | 26.97 | 27.20 | 26.55 | 26.77 | 167,456 | -0.16(-0.59%) |
Oct 23, 2007 | 26.75 | 27.13 | 26.73 | 26.93 | 94,657 | -0.03(-0.11%) |
Oct 22, 2007 | 26.42 | 27.27 | 26.27 | 26.96 | 102,780 | +0.42(+1.58%) |
Oct 19, 2007 | 26.69 | 26.93 | 26.11 | 26.54 | 184,201 | -0.37(-1.37%) |
Oct 18, 2007 | 26.55 | 27.05 | 26.40 | 26.91 | 314,858 | +0.00(+0.00%) |
Oct 17, 2007 | 27.01 | 27.26 | 26.46 | 26.91 | 139,680 | -0.05(-0.18%) |
Oct 16, 2007 | 27.92 | 28.12 | 26.93 | 26.96 | 272,943 | -0.97(-3.46%) |
Oct 15, 2007 | 28.38 | 28.46 | 27.52 | 27.92 | 219,498 | -0.47(-1.65%) |
Oct 12, 2007 | 28.27 | 28.49 | 27.77 | 28.39 | 136,572 | +0.12(+0.42%) |
Oct 11, 2007 | 27.79 | 28.62 | 27.65 | 28.27 | 408,212 | +0.75(+2.72%) |
Oct 10, 2007 | 26.68 | 27.67 | 26.45 | 27.52 | 452,031 | +0.85(+3.18%) |
Oct 09, 2007 | 27.05 | 27.08 | 26.43 | 26.68 | 280,865 | -0.25(-0.93%) |
Oct 08, 2007 | 27.40 | 27.40 | 26.26 | 26.93 | 115,414 | -0.25(-0.92%) |
Oct 05, 2007 | 26.93 | 27.50 | 26.72 | 27.18 | 427,765 | +0.57(+2.14%) |
Oct 04, 2007 | 26.38 | 26.89 | 25.78 | 26.61 | 318,066 | +0.37(+1.41%) |
Oct 03, 2007 | 26.63 | 27.09 | 26.09 | 26.24 | 451,731 | -0.70(-2.59%) |
Oct 02, 2007 | 25.77 | 27.07 | 25.77 | 26.94 | 558,321 | +1.19(+4.61%) |
Oct 01, 2007 | 24.91 | 26.23 | 24.82 | 25.75 | 665,914 | +0.93(+3.74%) |
Sep 28, 2007 | 24.80 | 25.16 | 24.65 | 24.82 | 217,191 | -0.21(-0.84%) |
Sep 27, 2007 | 25.06 | 25.42 | 24.78 | 25.03 | 424,055 | +0.15(+0.60%) |
Sep 26, 2007 | 25.19 | 25.40 | 24.81 | 24.88 | 212,880 | -0.45(-1.77%) |
Sep 25, 2007 | 25.36 | 25.84 | 25.14 | 25.33 | 193,427 | -0.32(-1.24%) |
Sep 24, 2007 | 26.15 | 26.24 | 25.43 | 25.65 | 151,312 | -0.21(-0.81%) |
Sep 21, 2007 | 25.85 | 26.19 | 25.71 | 25.86 | 252,788 | +0.08(+0.31%) |
Sep 20, 2007 | 25.93 | 26.30 | 25.53 | 25.78 | 185,004 | -0.35(-1.34%) |
Sep 19, 2007 | 25.79 | 26.89 | 25.79 | 26.13 | 721,967 | +0.36(+1.39%) |
Sep 18, 2007 | 24.91 | 25.92 | 24.70 | 25.77 | 263,217 | +0.87(+3.48%) |
Sep 17, 2007 | 24.38 | 25.20 | 24.36 | 24.90 | 241,056 | +0.26(+1.05%) |
Sep 14, 2007 | 24.12 | 25.08 | 23.94 | 24.64 | 268,230 | +0.52(+2.15%) |
Sep 13, 2007 | 24.90 | 25.44 | 24.12 | 24.12 | 175,077 | -0.42(-1.71%) |
Sep 12, 2007 | 25.01 | 25.06 | 24.30 | 24.54 | 363,891 | -0.39(-1.56%) |
Sep 11, 2007 | 24.88 | 25.23 | 24.58 | 24.93 | 307,838 | +0.05(+0.20%) |
Sep 10, 2007 | 25.73 | 25.73 | 24.78 | 24.88 | 219,598 | -0.60(-2.35%) |
Sep 07, 2007 | 26.03 | 26.03 | 23.53 | 25.48 | 155,624 | -0.09(-0.35%) |
Sep 06, 2007 | 25.78 | 25.77 | 24.92 | 25.57 | 146,900 | -0.21(-0.81%) |
Sep 05, 2007 | 25.69 | 25.87 | 25.27 | 25.78 | 197,337 | -0.07(-0.27%) |