Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.46 | 24.06 | 23.23 | 23.29 | 638,282 | +0.27(+1.17%) |
Nov 29, 2007 | 23.63 | 23.88 | 22.67 | 23.03 | 493,297 | -0.71(-2.99%) |
Nov 28, 2007 | 22.45 | 24.12 | 22.45 | 23.74 | 590,687 | +1.29(+5.75%) |
Nov 27, 2007 | 22.58 | 23.01 | 21.95 | 22.45 | 677,186 | -0.02(-0.08%) |
Nov 26, 2007 | 24.35 | 24.35 | 22.41 | 22.46 | 537,261 | -1.90(-7.79%) |
Nov 23, 2007 | 23.31 | 24.54 | 23.31 | 24.36 | 170,614 | +1.27(+5.52%) |
Nov 21, 2007 | 23.49 | 23.57 | 22.77 | 23.09 | 384,599 | -0.63(-2.67%) |
Nov 20, 2007 | 24.37 | 24.37 | 23.08 | 23.72 | 528,607 | -0.41(-1.69%) |
Nov 19, 2007 | 25.07 | 25.11 | 24.09 | 24.13 | 742,382 | -1.14(-4.53%) |
Nov 16, 2007 | 26.03 | 26.18 | 24.64 | 25.27 | 771,506 | -0.79(-3.03%) |
Nov 15, 2007 | 25.73 | 26.32 | 25.14 | 26.06 | 716,233 | +0.19(+0.74%) |
Nov 14, 2007 | 26.84 | 26.93 | 25.77 | 25.87 | 641,113 | -0.79(-2.96%) |
Nov 13, 2007 | 25.70 | 26.70 | 25.58 | 26.66 | 565,648 | +1.22(+4.80%) |
Nov 12, 2007 | 25.21 | 26.15 | 25.13 | 25.44 | 486,028 | +0.29(+1.17%) |
Nov 09, 2007 | 24.98 | 25.60 | 24.48 | 25.14 | 693,963 | -0.12(-0.48%) |
Nov 08, 2007 | 24.21 | 25.31 | 23.96 | 25.26 | 880,666 | +1.17(+4.86%) |
Nov 07, 2007 | 24.85 | 24.95 | 24.02 | 24.09 | 655,768 | -1.18(-4.66%) |
Nov 06, 2007 | 25.99 | 26.30 | 24.79 | 25.27 | 794,468 | -0.36(-1.42%) |
Nov 05, 2007 | 25.61 | 25.76 | 25.07 | 25.63 | 746,119 | -0.21(-0.80%) |
Nov 02, 2007 | 26.40 | 26.62 | 25.64 | 25.84 | 905,821 | -0.55(-2.10%) |
Nov 01, 2007 | 26.61 | 26.64 | 26.17 | 26.40 | 899,321 | -0.51(-1.90%) |
Oct 31, 2007 | 27.31 | 27.44 | 26.48 | 26.91 | 1,118,026 | -0.34(-1.24%) |
Oct 30, 2007 | 27.29 | 28.14 | 25.88 | 27.25 | 1,294,690 | -0.83(-2.96%) |
Oct 29, 2007 | 28.04 | 28.08 | 27.34 | 28.08 | 400,984 | +0.41(+1.47%) |
Oct 26, 2007 | 28.00 | 28.30 | 27.30 | 27.67 | 497,336 | -0.10(-0.34%) |
Oct 25, 2007 | 28.22 | 28.31 | 27.43 | 27.77 | 606,381 | -0.40(-1.42%) |
Oct 24, 2007 | 27.09 | 28.19 | 27.07 | 28.16 | 761,236 | +0.91(+3.34%) |
Oct 23, 2007 | 27.74 | 27.74 | 26.78 | 27.26 | 420,947 | -0.34(-1.22%) |
Oct 22, 2007 | 26.38 | 27.82 | 26.38 | 27.59 | 768,736 | +0.93(+3.48%) |
Oct 19, 2007 | 27.32 | 27.44 | 26.65 | 26.67 | 802,084 | -0.81(-2.93%) |
Oct 18, 2007 | 27.65 | 27.71 | 27.11 | 27.47 | 682,308 | -0.40(-1.43%) |
Oct 17, 2007 | 28.60 | 28.70 | 27.52 | 27.87 | 709,540 | -0.47(-1.65%) |
Oct 16, 2007 | 28.89 | 29.02 | 28.27 | 28.34 | 469,757 | -0.75(-2.56%) |
Oct 15, 2007 | 30.14 | 30.14 | 28.55 | 29.08 | 568,994 | -1.12(-3.70%) |
Oct 12, 2007 | 30.10 | 30.66 | 29.92 | 30.20 | 390,945 | +0.09(+0.29%) |
Oct 11, 2007 | 30.04 | 30.55 | 29.81 | 30.11 | 1,155,066 | +0.16(+0.55%) |
Oct 10, 2007 | 29.99 | 30.24 | 29.57 | 29.95 | 337,057 | -0.14(-0.46%) |
Oct 09, 2007 | 29.95 | 30.19 | 29.75 | 30.09 | 228,936 | +0.10(+0.35%) |
Oct 08, 2007 | 30.08 | 30.21 | 29.71 | 29.98 | 255,707 | -0.17(-0.57%) |
Oct 05, 2007 | 29.80 | 30.35 | 29.67 | 30.16 | 360,251 | +0.68(+2.32%) |
Oct 04, 2007 | 29.91 | 29.91 | 29.04 | 29.47 | 329,095 | -0.31(-1.05%) |
Oct 03, 2007 | 29.92 | 29.97 | 29.34 | 29.79 | 688,770 | -0.30(-1.01%) |
Oct 02, 2007 | 29.51 | 30.11 | 29.46 | 30.09 | 466,988 | +0.56(+1.91%) |
Oct 01, 2007 | 29.14 | 29.86 | 28.89 | 29.53 | 502,528 | +0.43(+1.49%) |
Sep 28, 2007 | 28.87 | 29.79 | 28.59 | 29.09 | 532,299 | +0.07(+0.24%) |
Sep 27, 2007 | 29.03 | 29.27 | 28.23 | 29.02 | 459,603 | -0.01(-0.03%) |
Sep 26, 2007 | 29.45 | 29.71 | 28.94 | 29.03 | 533,453 | +0.03(+0.12%) |
Sep 25, 2007 | 30.40 | 30.52 | 28.80 | 29.00 | 1,337,961 | -1.63(-5.32%) |
Sep 24, 2007 | 31.22 | 31.41 | 30.52 | 30.63 | 301,632 | -0.61(-1.94%) |
Sep 21, 2007 | 31.99 | 32.94 | 30.80 | 31.23 | 762,851 | -1.46(-4.45%) |
Sep 20, 2007 | 33.27 | 33.35 | 32.27 | 32.69 | 381,598 | -0.68(-2.03%) |
Sep 19, 2007 | 33.73 | 34.62 | 33.26 | 33.36 | 837,971 | +0.02(+0.05%) |
Sep 18, 2007 | 31.29 | 33.62 | 31.23 | 33.35 | 542,569 | +2.11(+6.77%) |
Sep 17, 2007 | 30.84 | 31.86 | 30.69 | 31.23 | 365,905 | +0.36(+1.15%) |
Sep 14, 2007 | 30.98 | 31.02 | 30.54 | 30.88 | 376,983 | -0.31(-1.00%) |
Sep 13, 2007 | 30.02 | 31.23 | 29.92 | 31.19 | 463,757 | +1.16(+3.87%) |
Sep 12, 2007 | 30.07 | 30.43 | 29.97 | 30.03 | 362,097 | -0.16(-0.55%) |
Sep 11, 2007 | 29.56 | 30.37 | 29.56 | 30.19 | 329,903 | +0.67(+2.26%) |
Sep 10, 2007 | 29.79 | 30.05 | 29.48 | 29.53 | 341,096 | -0.05(-0.18%) |
Sep 07, 2007 | 29.68 | 29.82 | 29.14 | 29.58 | 427,293 | -0.47(-1.56%) |
Sep 06, 2007 | 30.41 | 30.43 | 29.94 | 30.05 | 442,063 | -0.33(-1.08%) |
Sep 05, 2007 | 30.57 | 30.70 | 30.31 | 30.37 | 342,250 | -0.33(-1.07%) |