Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.84 | 20.63 | 19.84 | 20.40 | 518,687 | +0.87(+4.44%) |
Nov 29, 2007 | 19.74 | 20.01 | 19.41 | 19.53 | 398,763 | -0.44(-2.19%) |
Nov 28, 2007 | 18.82 | 20.03 | 18.64 | 19.97 | 497,303 | +1.31(+7.04%) |
Nov 27, 2007 | 18.59 | 18.99 | 18.52 | 18.65 | 523,094 | +0.13(+0.72%) |
Nov 26, 2007 | 19.15 | 19.23 | 18.47 | 18.52 | 805,280 | -0.63(-3.28%) |
Nov 23, 2007 | 18.81 | 19.35 | 18.81 | 19.15 | 285,023 | +0.30(+1.57%) |
Nov 21, 2007 | 18.48 | 19.46 | 17.78 | 18.85 | 3,072,486 | -1.31(-6.52%) |
Nov 20, 2007 | 19.96 | 21.41 | 19.55 | 20.17 | 2,181,471 | -0.02(-0.09%) |
Nov 19, 2007 | 21.18 | 21.18 | 20.00 | 20.19 | 892,561 | -1.26(-5.86%) |
Nov 16, 2007 | 21.61 | 21.81 | 21.00 | 21.44 | 438,358 | -0.11(-0.53%) |
Nov 15, 2007 | 21.60 | 22.03 | 21.29 | 21.56 | 636,475 | -0.18(-0.83%) |
Nov 14, 2007 | 21.99 | 22.11 | 21.47 | 21.74 | 344,886 | -0.07(-0.31%) |
Nov 13, 2007 | 20.91 | 22.52 | 20.91 | 21.80 | 748,799 | +1.12(+5.43%) |
Nov 12, 2007 | 20.46 | 21.28 | 20.24 | 20.68 | 507,234 | +0.25(+1.21%) |
Nov 09, 2007 | 20.39 | 21.04 | 20.27 | 20.43 | 689,293 | -0.28(-1.33%) |
Nov 08, 2007 | 21.17 | 21.17 | 19.60 | 20.71 | 611,112 | -0.31(-1.49%) |
Nov 07, 2007 | 20.98 | 21.52 | 20.77 | 21.02 | 384,033 | -0.36(-1.69%) |
Nov 06, 2007 | 20.92 | 21.45 | 20.38 | 21.39 | 464,976 | +0.50(+2.37%) |
Nov 05, 2007 | 21.62 | 21.62 | 20.60 | 20.89 | 368,449 | -1.07(-4.86%) |
Nov 02, 2007 | 21.46 | 22.08 | 20.96 | 21.96 | 722,688 | +0.78(+3.69%) |
Nov 01, 2007 | 21.99 | 21.99 | 20.76 | 21.18 | 1,432,596 | -1.29(-5.72%) |
Oct 31, 2007 | 22.00 | 22.46 | 21.73 | 22.46 | 567,070 | +0.59(+2.70%) |
Oct 30, 2007 | 22.16 | 22.39 | 21.79 | 21.87 | 495,214 | -0.40(-1.80%) |
Oct 29, 2007 | 22.07 | 22.76 | 22.05 | 22.27 | 619,658 | +0.28(+1.26%) |
Oct 26, 2007 | 21.20 | 22.02 | 21.08 | 21.99 | 688,081 | +1.03(+4.90%) |
Oct 25, 2007 | 21.37 | 21.94 | 20.73 | 20.97 | 325,773 | -0.37(-1.74%) |
Oct 24, 2007 | 21.03 | 21.91 | 20.60 | 21.34 | 425,625 | +0.10(+0.49%) |
Oct 23, 2007 | 21.62 | 21.77 | 20.90 | 21.23 | 400,532 | -0.27(-1.24%) |
Oct 22, 2007 | 20.24 | 21.90 | 20.08 | 21.50 | 653,042 | +1.04(+5.07%) |
Oct 19, 2007 | 21.42 | 21.56 | 20.37 | 20.46 | 714,564 | -0.96(-4.49%) |
Oct 18, 2007 | 22.15 | 22.30 | 21.36 | 21.42 | 1,171,602 | -0.89(-3.97%) |
Oct 17, 2007 | 23.08 | 23.39 | 22.22 | 22.31 | 907,970 | -0.47(-2.05%) |
Oct 16, 2007 | 23.56 | 23.70 | 22.75 | 22.78 | 949,669 | -0.91(-3.86%) |
Oct 15, 2007 | 23.99 | 23.99 | 23.52 | 23.69 | 432,542 | -0.35(-1.47%) |
Oct 12, 2007 | 23.32 | 24.33 | 23.32 | 24.04 | 364,589 | +0.71(+3.06%) |
Oct 11, 2007 | 23.80 | 24.19 | 23.27 | 23.33 | 460,769 | -0.36(-1.53%) |
Oct 10, 2007 | 24.09 | 24.32 | 23.59 | 23.69 | 429,284 | -0.47(-1.93%) |
Oct 09, 2007 | 24.50 | 24.50 | 23.80 | 24.16 | 611,939 | -0.43(-1.74%) |
Oct 08, 2007 | 25.60 | 25.60 | 24.52 | 24.58 | 608,189 | -1.50(-5.77%) |
Oct 05, 2007 | 25.38 | 26.29 | 25.24 | 26.09 | 455,939 | +0.89(+3.51%) |
Oct 04, 2007 | 25.33 | 25.47 | 25.02 | 25.20 | 414,646 | -0.03(-0.11%) |
Oct 03, 2007 | 25.47 | 25.71 | 25.08 | 25.23 | 719,689 | -0.25(-0.97%) |
Oct 02, 2007 | 24.53 | 25.55 | 24.38 | 25.48 | 681,242 | +1.02(+4.16%) |
Oct 01, 2007 | 23.65 | 24.49 | 23.65 | 24.46 | 442,568 | +0.85(+3.59%) |
Sep 28, 2007 | 24.13 | 24.28 | 23.51 | 23.61 | 979,413 | -1.48(-5.88%) |
Sep 27, 2007 | 24.91 | 25.11 | 24.46 | 25.09 | 332,644 | +0.34(+1.39%) |
Sep 26, 2007 | 25.52 | 25.99 | 24.40 | 24.75 | 644,443 | -0.60(-2.37%) |
Sep 25, 2007 | 26.43 | 26.52 | 24.89 | 25.35 | 449,428 | -1.30(-4.89%) |
Sep 24, 2007 | 25.88 | 27.04 | 25.88 | 26.65 | 646,238 | +0.71(+2.75%) |
Sep 21, 2007 | 26.12 | 26.12 | 25.34 | 25.94 | 1,014,487 | +0.07(+0.26%) |
Sep 20, 2007 | 26.39 | 26.39 | 25.41 | 25.87 | 294,938 | -0.66(-2.48%) |
Sep 19, 2007 | 26.63 | 27.36 | 26.21 | 26.53 | 586,840 | +0.07(+0.25%) |
Sep 18, 2007 | 24.89 | 26.77 | 24.76 | 26.46 | 749,232 | +1.72(+6.97%) |
Sep 17, 2007 | 24.18 | 25.07 | 24.14 | 24.74 | 696,585 | +0.54(+2.24%) |
Sep 14, 2007 | 23.18 | 24.21 | 22.96 | 24.19 | 309,662 | +0.88(+3.76%) |
Sep 13, 2007 | 22.91 | 23.62 | 22.61 | 23.32 | 452,440 | +0.61(+2.68%) |
Sep 12, 2007 | 22.83 | 22.98 | 22.64 | 22.71 | 361,824 | -0.23(-1.00%) |
Sep 11, 2007 | 22.77 | 23.01 | 22.29 | 22.94 | 254,739 | +0.21(+0.92%) |
Sep 10, 2007 | 23.31 | 23.32 | 22.65 | 22.73 | 459,985 | -0.43(-1.85%) |
Sep 07, 2007 | 23.28 | 23.49 | 22.89 | 23.16 | 560,805 | -0.40(-1.70%) |
Sep 06, 2007 | 23.43 | 23.87 | 23.43 | 23.56 | 378,894 | +0.15(+0.65%) |
Sep 05, 2007 | 23.88 | 23.96 | 23.19 | 23.40 | 304,807 | -0.64(-2.65%) |