Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.77 | 21.21 | 20.57 | 20.62 | 421,126 | +0.22(+1.08%) |
Nov 29, 2007 | 20.24 | 20.47 | 19.89 | 20.40 | 701,096 | +0.11(+0.54%) |
Nov 28, 2007 | 19.86 | 20.97 | 19.51 | 20.29 | 887,804 | +0.69(+3.52%) |
Nov 27, 2007 | 20.19 | 20.22 | 19.25 | 19.60 | 855,938 | -0.56(-2.78%) |
Nov 26, 2007 | 20.44 | 20.44 | 20.09 | 20.16 | 448,442 | -0.29(-1.42%) |
Nov 23, 2007 | 20.32 | 20.68 | 20.25 | 20.45 | 126,098 | +0.33(+1.64%) |
Nov 21, 2007 | 20.32 | 20.53 | 20.02 | 20.12 | 496,092 | -0.36(-1.76%) |
Nov 20, 2007 | 20.43 | 20.87 | 19.89 | 20.48 | 966,264 | -0.09(-0.44%) |
Nov 19, 2007 | 21.05 | 21.09 | 20.34 | 20.57 | 609,300 | -0.55(-2.60%) |
Nov 16, 2007 | 21.38 | 21.57 | 20.76 | 21.12 | 652,951 | -0.19(-0.89%) |
Nov 15, 2007 | 21.69 | 21.73 | 20.98 | 21.31 | 571,554 | -0.53(-2.43%) |
Nov 14, 2007 | 21.71 | 22.32 | 21.41 | 21.84 | 452,960 | +0.18(+0.83%) |
Nov 13, 2007 | 21.29 | 21.72 | 21.04 | 21.66 | 599,795 | +0.61(+2.90%) |
Nov 12, 2007 | 21.04 | 21.58 | 20.77 | 21.05 | 602,585 | +0.02(+0.10%) |
Nov 09, 2007 | 20.35 | 21.37 | 20.22 | 21.03 | 839,266 | +0.43(+2.09%) |
Nov 08, 2007 | 20.39 | 21.01 | 20.15 | 20.60 | 945,075 | +0.40(+1.98%) |
Nov 07, 2007 | 20.50 | 20.68 | 19.93 | 20.20 | 579,681 | -0.64(-3.07%) |
Nov 06, 2007 | 21.05 | 21.43 | 20.59 | 20.84 | 479,362 | -0.17(-0.81%) |
Nov 05, 2007 | 21.05 | 21.28 | 20.57 | 21.01 | 453,276 | -0.29(-1.36%) |
Nov 02, 2007 | 21.77 | 21.95 | 21.03 | 21.30 | 1,275,988 | -0.16(-0.75%) |
Nov 01, 2007 | 22.39 | 22.39 | 21.40 | 21.46 | 630,343 | -1.31(-5.75%) |
Oct 31, 2007 | 21.82 | 22.83 | 21.60 | 22.77 | 888,056 | +1.02(+4.69%) |
Oct 30, 2007 | 21.54 | 21.83 | 21.37 | 21.75 | 408,322 | +0.07(+0.32%) |
Oct 29, 2007 | 21.63 | 21.76 | 21.42 | 21.68 | 501,891 | +0.12(+0.56%) |
Oct 26, 2007 | 21.81 | 21.91 | 21.44 | 21.56 | 783,363 | -0.03(-0.14%) |
Oct 25, 2007 | 21.82 | 21.93 | 21.43 | 21.59 | 378,261 | -0.24(-1.10%) |
Oct 24, 2007 | 22.06 | 22.19 | 21.32 | 21.83 | 555,357 | -0.44(-1.98%) |
Oct 23, 2007 | 22.37 | 22.45 | 21.89 | 22.27 | 405,118 | +0.05(+0.23%) |
Oct 22, 2007 | 21.79 | 22.52 | 21.51 | 22.22 | 389,500 | +0.27(+1.23%) |
Oct 19, 2007 | 22.82 | 22.85 | 21.90 | 21.95 | 434,307 | -0.88(-3.85%) |
Oct 18, 2007 | 22.93 | 23.07 | 22.51 | 22.83 | 514,972 | -0.21(-0.91%) |
Oct 17, 2007 | 22.37 | 23.37 | 22.01 | 23.04 | 937,794 | +0.97(+4.40%) |
Oct 16, 2007 | 22.38 | 22.56 | 21.87 | 22.07 | 944,217 | -0.51(-2.26%) |
Oct 15, 2007 | 23.44 | 23.47 | 22.05 | 22.58 | 1,421,779 | -0.86(-3.67%) |
Oct 12, 2007 | 23.43 | 23.77 | 23.26 | 23.44 | 449,706 | +0.09(+0.39%) |
Oct 11, 2007 | 23.85 | 23.85 | 23.23 | 23.35 | 511,974 | -0.43(-1.81%) |
Oct 10, 2007 | 23.57 | 23.85 | 23.57 | 23.78 | 677,309 | +0.21(+0.89%) |
Oct 09, 2007 | 23.49 | 23.70 | 23.11 | 23.57 | 642,984 | +0.12(+0.51%) |
Oct 08, 2007 | 23.64 | 23.64 | 23.31 | 23.45 | 484,862 | -0.25(-1.05%) |
Oct 05, 2007 | 23.71 | 23.82 | 23.25 | 23.70 | 877,253 | +0.23(+0.98%) |
Oct 04, 2007 | 23.95 | 23.95 | 23.32 | 23.47 | 502,536 | -0.43(-1.80%) |
Oct 03, 2007 | 23.74 | 24.01 | 23.30 | 23.90 | 845,005 | -0.02(-0.08%) |
Oct 02, 2007 | 24.00 | 24.06 | 23.64 | 23.92 | 728,048 | -0.07(-0.29%) |
Oct 01, 2007 | 23.16 | 24.09 | 23.10 | 23.99 | 1,485,427 | +0.84(+3.63%) |
Sep 28, 2007 | 23.67 | 23.67 | 22.95 | 23.15 | 1,125,926 | -0.59(-2.49%) |
Sep 27, 2007 | 22.75 | 23.84 | 22.73 | 23.74 | 3,319,605 | +1.10(+4.86%) |
Sep 26, 2007 | 23.83 | 23.83 | 21.72 | 22.64 | 9,550,850 | -6.69(-22.81%) |
Sep 25, 2007 | 29.18 | 29.75 | 28.32 | 29.33 | 1,149,212 | +0.10(+0.34%) |
Sep 24, 2007 | 29.89 | 29.90 | 29.02 | 29.23 | 642,599 | -0.61(-2.04%) |
Sep 21, 2007 | 30.66 | 30.72 | 29.80 | 29.84 | 1,100,146 | -0.53(-1.75%) |
Sep 20, 2007 | 31.50 | 31.60 | 30.14 | 30.37 | 482,518 | -1.30(-4.10%) |
Sep 19, 2007 | 31.58 | 32.09 | 31.48 | 31.67 | 386,670 | +0.32(+1.02%) |
Sep 18, 2007 | 30.20 | 31.36 | 29.88 | 31.35 | 389,497 | +1.34(+4.47%) |
Sep 17, 2007 | 30.06 | 30.16 | 29.67 | 30.01 | 537,299 | -0.17(-0.56%) |
Sep 14, 2007 | 29.14 | 30.27 | 28.91 | 30.18 | 502,029 | +0.69(+2.34%) |
Sep 13, 2007 | 29.32 | 29.76 | 28.73 | 29.49 | 280,899 | +0.37(+1.27%) |
Sep 12, 2007 | 29.08 | 29.30 | 28.88 | 29.12 | 251,537 | -0.13(-0.44%) |
Sep 11, 2007 | 28.52 | 29.29 | 28.42 | 29.25 | 405,287 | +0.83(+2.92%) |
Sep 10, 2007 | 28.57 | 28.93 | 27.63 | 28.42 | 485,138 | +0.06(+0.21%) |
Sep 07, 2007 | 29.00 | 29.45 | 28.10 | 28.36 | 801,110 | -1.02(-3.47%) |
Sep 06, 2007 | 29.67 | 30.00 | 29.22 | 29.38 | 333,547 | -0.25(-0.84%) |
Sep 05, 2007 | 29.12 | 29.69 | 29.12 | 29.63 | 480,343 | +0.28(+0.95%) |