Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.25 | 21.94 | 21.13 | 21.23 | 872,133 | +0.51(+2.48%) |
Nov 29, 2007 | 20.76 | 20.78 | 20.35 | 20.72 | 710,512 | -0.12(-0.60%) |
Nov 28, 2007 | 20.41 | 21.02 | 20.05 | 20.84 | 1,105,478 | +0.73(+3.61%) |
Nov 27, 2007 | 19.58 | 20.26 | 19.49 | 20.12 | 805,355 | +0.67(+3.47%) |
Nov 26, 2007 | 20.66 | 20.85 | 19.42 | 19.45 | 552,547 | -1.30(-6.29%) |
Nov 23, 2007 | 20.30 | 21.04 | 20.30 | 20.75 | 325,952 | +0.70(+3.47%) |
Nov 21, 2007 | 19.88 | 20.87 | 19.67 | 20.05 | 1,887,309 | +0.07(+0.37%) |
Nov 20, 2007 | 20.02 | 20.37 | 19.46 | 19.98 | 836,271 | -0.12(-0.62%) |
Nov 19, 2007 | 20.63 | 20.71 | 20.05 | 20.10 | 967,786 | -0.76(-3.65%) |
Nov 16, 2007 | 21.06 | 21.14 | 20.51 | 20.87 | 646,387 | -0.15(-0.73%) |
Nov 15, 2007 | 21.63 | 21.75 | 20.83 | 21.02 | 578,980 | -0.73(-3.34%) |
Nov 14, 2007 | 22.43 | 22.63 | 21.64 | 21.75 | 569,514 | -0.56(-2.53%) |
Nov 13, 2007 | 21.42 | 22.43 | 21.37 | 22.31 | 569,400 | +1.00(+4.67%) |
Nov 12, 2007 | 21.01 | 21.80 | 20.83 | 21.31 | 531,885 | +0.20(+0.94%) |
Nov 09, 2007 | 20.53 | 21.44 | 20.19 | 21.12 | 646,681 | +0.40(+1.91%) |
Nov 08, 2007 | 20.19 | 20.77 | 19.80 | 20.72 | 845,529 | +0.73(+3.67%) |
Nov 07, 2007 | 20.93 | 20.93 | 19.98 | 19.99 | 462,095 | -1.08(-5.11%) |
Nov 06, 2007 | 20.94 | 21.13 | 20.44 | 21.06 | 687,164 | +0.22(+1.05%) |
Nov 05, 2007 | 20.52 | 20.98 | 20.44 | 20.84 | 518,739 | +0.01(+0.04%) |
Nov 02, 2007 | 21.76 | 21.76 | 20.59 | 20.84 | 1,038,688 | -0.74(-3.43%) |
Nov 01, 2007 | 22.80 | 22.80 | 21.55 | 21.58 | 653,588 | -1.11(-4.91%) |
Oct 31, 2007 | 22.46 | 22.97 | 22.09 | 22.69 | 771,748 | +0.45(+2.01%) |
Oct 30, 2007 | 21.92 | 22.38 | 21.78 | 22.24 | 584,158 | +0.30(+1.37%) |
Oct 29, 2007 | 22.00 | 22.20 | 21.80 | 21.94 | 575,800 | -0.01(-0.07%) |
Oct 26, 2007 | 21.41 | 21.98 | 20.79 | 21.96 | 880,142 | +0.91(+4.32%) |
Oct 25, 2007 | 20.88 | 21.65 | 20.72 | 21.05 | 779,605 | +0.49(+2.39%) |
Oct 24, 2007 | 20.27 | 20.62 | 19.78 | 20.56 | 842,557 | +0.10(+0.50%) |
Oct 23, 2007 | 20.27 | 20.52 | 19.81 | 20.46 | 756,684 | +0.32(+1.56%) |
Oct 22, 2007 | 20.90 | 20.96 | 19.78 | 20.14 | 958,129 | -1.37(-6.37%) |
Oct 19, 2007 | 22.20 | 22.20 | 21.46 | 21.51 | 564,735 | -0.70(-3.13%) |
Oct 18, 2007 | 22.38 | 22.41 | 21.90 | 22.21 | 322,067 | -0.19(-0.85%) |
Oct 17, 2007 | 22.56 | 23.07 | 22.00 | 22.40 | 416,117 | -0.16(-0.71%) |
Oct 16, 2007 | 23.25 | 23.37 | 22.54 | 22.56 | 424,006 | -0.64(-2.78%) |
Oct 15, 2007 | 23.72 | 23.95 | 22.99 | 23.20 | 420,883 | -0.60(-2.52%) |
Oct 12, 2007 | 24.02 | 24.37 | 23.77 | 23.80 | 213,511 | -0.22(-0.91%) |
Oct 11, 2007 | 24.19 | 24.49 | 23.78 | 24.02 | 338,151 | -0.06(-0.24%) |
Oct 10, 2007 | 24.40 | 24.49 | 24.02 | 24.08 | 300,307 | -0.40(-1.62%) |
Oct 09, 2007 | 24.65 | 24.75 | 24.16 | 24.48 | 504,127 | -0.14(-0.57%) |
Oct 08, 2007 | 24.54 | 29.69 | 24.35 | 24.62 | 1,131,175 | +0.16(+0.66%) |
Oct 05, 2007 | 24.54 | 24.73 | 24.16 | 24.46 | 378,123 | +0.16(+0.66%) |
Oct 04, 2007 | 24.32 | 24.50 | 24.17 | 24.30 | 153,248 | +0.14(+0.58%) |
Oct 03, 2007 | 24.38 | 24.54 | 24.08 | 24.16 | 202,932 | -0.40(-1.64%) |
Oct 02, 2007 | 24.16 | 24.61 | 24.15 | 24.56 | 173,485 | +0.29(+1.18%) |
Oct 01, 2007 | 23.57 | 24.27 | 23.46 | 24.27 | 282,110 | +0.67(+2.86%) |
Sep 28, 2007 | 24.06 | 24.09 | 23.48 | 23.60 | 444,720 | -0.53(-2.19%) |
Sep 27, 2007 | 24.29 | 24.40 | 23.89 | 24.13 | 266,851 | -0.03(-0.12%) |
Sep 26, 2007 | 24.08 | 24.42 | 23.89 | 24.16 | 181,033 | +0.25(+1.04%) |
Sep 25, 2007 | 23.96 | 23.96 | 23.24 | 23.91 | 320,187 | +0.27(+1.15%) |
Sep 24, 2007 | 24.13 | 24.20 | 23.56 | 23.64 | 208,526 | -0.45(-1.86%) |
Sep 21, 2007 | 24.36 | 24.36 | 23.89 | 24.08 | 912,331 | -0.05(-0.21%) |
Sep 20, 2007 | 24.28 | 24.53 | 23.92 | 24.13 | 232,757 | -0.22(-0.90%) |
Sep 19, 2007 | 24.39 | 24.66 | 24.19 | 24.35 | 440,428 | +0.16(+0.67%) |
Sep 18, 2007 | 22.98 | 24.19 | 22.82 | 24.19 | 498,890 | +1.36(+5.93%) |
Sep 17, 2007 | 22.93 | 23.03 | 22.77 | 22.84 | 730,020 | -0.17(-0.73%) |
Sep 14, 2007 | 22.90 | 23.05 | 22.71 | 23.01 | 432,350 | -0.04(-0.19%) |
Sep 13, 2007 | 23.24 | 23.45 | 22.83 | 23.05 | 403,338 | -0.04(-0.19%) |
Sep 12, 2007 | 23.42 | 23.42 | 22.90 | 23.09 | 418,788 | -0.34(-1.47%) |
Sep 11, 2007 | 23.15 | 23.53 | 22.89 | 23.44 | 254,067 | +0.39(+1.69%) |
Sep 10, 2007 | 23.44 | 23.61 | 22.63 | 23.05 | 266,665 | -0.25(-1.07%) |
Sep 07, 2007 | 23.60 | 23.74 | 23.22 | 23.30 | 363,182 | -0.53(-2.24%) |
Sep 06, 2007 | 23.68 | 23.94 | 23.55 | 23.83 | 186,401 | +0.19(+0.81%) |
Sep 05, 2007 | 24.02 | 24.22 | 23.59 | 23.64 | 279,942 | -0.47(-1.94%) |