Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.66 | 23.80 | 23.47 | 23.70 | 669,440 | +0.37(+1.60%) |
Nov 29, 2007 | 23.51 | 23.55 | 23.20 | 23.32 | 737,550 | -0.25(-1.06%) |
Nov 28, 2007 | 22.62 | 23.58 | 22.62 | 23.57 | 878,936 | +0.96(+4.23%) |
Nov 27, 2007 | 22.46 | 22.62 | 22.08 | 22.62 | 780,087 | +0.22(+0.97%) |
Nov 26, 2007 | 22.20 | 22.70 | 22.02 | 22.40 | 855,932 | +0.25(+1.13%) |
Nov 23, 2007 | 21.90 | 22.27 | 21.51 | 22.15 | 654,527 | +0.21(+0.94%) |
Nov 21, 2007 | 22.31 | 22.53 | 21.94 | 21.94 | 593,467 | -0.60(-2.65%) |
Nov 20, 2007 | 22.87 | 23.09 | 22.19 | 22.54 | 941,136 | -0.33(-1.46%) |
Nov 19, 2007 | 23.64 | 23.64 | 22.85 | 22.87 | 659,940 | -0.95(-3.99%) |
Nov 16, 2007 | 24.20 | 24.43 | 23.55 | 23.82 | 706,553 | -0.26(-1.09%) |
Nov 15, 2007 | 23.95 | 24.27 | 23.76 | 24.09 | 712,160 | -0.02(-0.08%) |
Nov 14, 2007 | 24.15 | 24.41 | 23.86 | 24.11 | 678,235 | +0.03(+0.13%) |
Nov 13, 2007 | 23.95 | 24.15 | 23.71 | 24.07 | 724,972 | +0.26(+1.08%) |
Nov 12, 2007 | 24.18 | 24.63 | 23.75 | 23.82 | 801,103 | -0.33(-1.36%) |
Nov 09, 2007 | 24.32 | 24.56 | 24.07 | 24.15 | 858,892 | -0.41(-1.67%) |
Nov 08, 2007 | 24.99 | 25.29 | 24.33 | 24.56 | 1,334,647 | -0.33(-1.32%) |
Nov 07, 2007 | 25.65 | 25.65 | 24.76 | 24.88 | 910,762 | -0.87(-3.39%) |
Nov 06, 2007 | 26.07 | 26.11 | 25.31 | 25.76 | 1,078,755 | -0.33(-1.28%) |
Nov 05, 2007 | 27.93 | 27.93 | 25.51 | 26.09 | 1,781,648 | +1.25(+5.01%) |
Nov 02, 2007 | 25.46 | 25.47 | 24.40 | 24.84 | 1,461,549 | +0.01(+0.03%) |
Nov 01, 2007 | 26.00 | 26.94 | 24.43 | 24.84 | 4,779,203 | -4.62(-15.69%) |
Oct 31, 2007 | 28.88 | 29.64 | 28.87 | 29.46 | 974,158 | +0.56(+1.95%) |
Oct 30, 2007 | 28.07 | 29.17 | 27.98 | 28.90 | 910,294 | +0.70(+2.48%) |
Oct 29, 2007 | 27.76 | 28.24 | 27.64 | 28.20 | 547,672 | +0.57(+2.07%) |
Oct 26, 2007 | 27.67 | 27.68 | 27.30 | 27.62 | 401,564 | +0.09(+0.33%) |
Oct 25, 2007 | 27.21 | 27.75 | 27.21 | 27.53 | 733,812 | +0.39(+1.42%) |
Oct 24, 2007 | 27.13 | 27.40 | 26.78 | 27.15 | 496,892 | -0.20(-0.73%) |
Oct 23, 2007 | 27.74 | 27.77 | 27.17 | 27.35 | 459,353 | -0.31(-1.11%) |
Oct 22, 2007 | 26.80 | 28.10 | 26.63 | 27.66 | 815,433 | +0.80(+2.96%) |
Oct 19, 2007 | 27.30 | 27.39 | 26.85 | 26.86 | 571,815 | -0.44(-1.60%) |
Oct 18, 2007 | 27.27 | 27.48 | 27.10 | 27.30 | 671,505 | -0.10(-0.37%) |
Oct 17, 2007 | 28.14 | 28.20 | 27.20 | 27.40 | 679,761 | -0.54(-1.93%) |
Oct 16, 2007 | 27.97 | 28.04 | 27.85 | 27.94 | 530,070 | -0.02(-0.07%) |
Oct 15, 2007 | 28.36 | 28.51 | 27.77 | 27.96 | 717,456 | -0.40(-1.43%) |
Oct 12, 2007 | 28.29 | 28.59 | 28.15 | 28.36 | 479,291 | +0.01(+0.05%) |
Oct 11, 2007 | 28.88 | 28.92 | 27.97 | 28.35 | 929,454 | -0.44(-1.52%) |
Oct 10, 2007 | 29.00 | 29.07 | 28.56 | 28.79 | 463,558 | -0.36(-1.23%) |
Oct 09, 2007 | 28.97 | 29.17 | 28.87 | 29.15 | 679,294 | +0.09(+0.31%) |
Oct 08, 2007 | 28.77 | 30.11 | 28.67 | 29.06 | 774,778 | +0.19(+0.64%) |
Oct 05, 2007 | 28.56 | 28.90 | 28.42 | 28.87 | 848,144 | +0.64(+2.27%) |
Oct 04, 2007 | 27.79 | 28.33 | 27.68 | 28.23 | 874,157 | +0.49(+1.76%) |
Oct 03, 2007 | 27.22 | 27.81 | 27.16 | 27.74 | 671,350 | +0.42(+1.55%) |
Oct 02, 2007 | 27.51 | 27.53 | 27.09 | 27.32 | 488,481 | -0.28(-1.02%) |
Oct 01, 2007 | 27.53 | 27.62 | 27.19 | 27.60 | 578,358 | +0.15(+0.56%) |
Sep 28, 2007 | 27.59 | 27.83 | 27.22 | 27.45 | 559,198 | -0.18(-0.65%) |
Sep 27, 2007 | 27.28 | 27.64 | 27.12 | 27.62 | 548,762 | +0.35(+1.27%) |
Sep 26, 2007 | 27.07 | 27.35 | 26.93 | 27.28 | 790,043 | +0.12(+0.45%) |
Sep 25, 2007 | 28.12 | 28.12 | 26.82 | 27.16 | 1,983,364 | -1.25(-4.41%) |
Sep 24, 2007 | 28.36 | 28.69 | 28.25 | 28.41 | 438,168 | -0.05(-0.18%) |
Sep 21, 2007 | 28.18 | 28.56 | 28.07 | 28.46 | 683,188 | +0.26(+0.91%) |
Sep 20, 2007 | 28.32 | 28.36 | 27.96 | 28.20 | 786,305 | -0.19(-0.68%) |
Sep 19, 2007 | 28.43 | 28.50 | 28.15 | 28.40 | 1,212,947 | +0.03(+0.09%) |
Sep 18, 2007 | 28.16 | 28.41 | 27.98 | 28.37 | 745,183 | +0.21(+0.73%) |
Sep 17, 2007 | 28.92 | 28.97 | 28.10 | 28.16 | 907,023 | -0.79(-2.73%) |
Sep 14, 2007 | 28.79 | 29.21 | 28.48 | 28.95 | 681,007 | -0.02(-0.07%) |
Sep 13, 2007 | 28.41 | 29.00 | 28.41 | 28.97 | 623,841 | +0.64(+2.27%) |
Sep 12, 2007 | 28.06 | 28.62 | 28.00 | 28.33 | 538,482 | +0.25(+0.89%) |
Sep 11, 2007 | 27.95 | 28.14 | 27.79 | 28.08 | 466,051 | +0.20(+0.71%) |
Sep 10, 2007 | 28.09 | 28.26 | 27.53 | 27.88 | 615,741 | -0.25(-0.89%) |
Sep 07, 2007 | 28.49 | 28.54 | 27.75 | 28.13 | 648,141 | -0.76(-2.62%) |
Sep 06, 2007 | 29.02 | 29.13 | 28.73 | 28.89 | 508,263 | -0.08(-0.27%) |
Sep 05, 2007 | 29.08 | 29.39 | 28.86 | 28.97 | 579,604 | -0.36(-1.23%) |