Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.80 | 19.80 | 18.95 | 19.51 | 3,506,618 | +0.17(+0.87%) |
Nov 29, 2007 | 19.45 | 19.81 | 18.91 | 19.34 | 9,733,418 | -2.16(-10.04%) |
Nov 28, 2007 | 20.53 | 21.51 | 20.50 | 21.50 | 1,071,431 | +0.88(+4.27%) |
Nov 27, 2007 | 19.92 | 20.78 | 19.92 | 20.62 | 973,316 | +0.08(+0.39%) |
Nov 26, 2007 | 20.53 | 20.82 | 20.48 | 20.54 | 1,249,106 | -0.24(-1.17%) |
Nov 23, 2007 | 20.25 | 20.79 | 20.25 | 20.78 | 359,176 | +0.54(+2.65%) |
Nov 21, 2007 | 19.79 | 20.41 | 19.79 | 20.24 | 1,031,732 | +0.04(+0.18%) |
Nov 20, 2007 | 21.20 | 21.20 | 19.71 | 20.21 | 1,740,122 | -0.87(-4.11%) |
Nov 19, 2007 | 21.61 | 21.61 | 21.04 | 21.07 | 626,720 | -0.72(-3.31%) |
Nov 16, 2007 | 21.47 | 21.85 | 21.43 | 21.80 | 797,617 | +0.52(+2.43%) |
Nov 15, 2007 | 21.57 | 21.62 | 21.09 | 21.28 | 1,225,489 | -0.27(-1.28%) |
Nov 14, 2007 | 22.54 | 22.54 | 21.48 | 21.55 | 950,627 | -0.48(-2.18%) |
Nov 13, 2007 | 22.27 | 22.34 | 21.87 | 22.03 | 712,136 | +0.13(+0.57%) |
Nov 12, 2007 | 22.72 | 22.99 | 21.80 | 21.91 | 1,137,609 | -0.97(-4.24%) |
Nov 09, 2007 | 23.41 | 23.56 | 22.88 | 22.88 | 877,765 | -1.25(-5.18%) |
Nov 08, 2007 | 24.43 | 24.97 | 23.58 | 24.13 | 930,446 | -0.40(-1.63%) |
Nov 07, 2007 | 25.03 | 25.30 | 24.43 | 24.53 | 1,031,945 | -0.24(-0.98%) |
Nov 06, 2007 | 24.42 | 24.95 | 24.42 | 24.77 | 724,014 | +0.54(+2.23%) |
Nov 05, 2007 | 23.95 | 24.69 | 23.95 | 24.23 | 674,122 | -0.07(-0.29%) |
Nov 02, 2007 | 23.79 | 24.39 | 23.59 | 24.30 | 1,024,005 | +1.07(+4.59%) |
Nov 01, 2007 | 23.59 | 23.72 | 23.10 | 23.23 | 766,716 | -0.52(-2.18%) |
Oct 31, 2007 | 23.56 | 23.83 | 23.21 | 23.75 | 948,685 | +0.67(+2.91%) |
Oct 30, 2007 | 23.24 | 23.41 | 22.90 | 23.08 | 516,294 | -0.37(-1.57%) |
Oct 29, 2007 | 23.40 | 23.77 | 23.22 | 23.45 | 859,847 | +0.18(+0.76%) |
Oct 26, 2007 | 23.77 | 24.23 | 23.14 | 23.27 | 1,186,662 | +0.05(+0.22%) |
Oct 25, 2007 | 22.73 | 23.58 | 22.73 | 23.22 | 1,751,023 | +0.55(+2.45%) |
Oct 24, 2007 | 22.56 | 22.66 | 22.14 | 22.66 | 418,872 | +0.08(+0.35%) |
Oct 23, 2007 | 22.67 | 22.78 | 22.41 | 22.58 | 346,771 | +0.21(+0.94%) |
Oct 22, 2007 | 22.02 | 22.52 | 21.92 | 22.37 | 505,565 | -0.10(-0.46%) |
Oct 19, 2007 | 23.00 | 23.21 | 22.27 | 22.48 | 574,447 | -0.53(-2.29%) |
Oct 18, 2007 | 22.83 | 23.10 | 22.66 | 23.00 | 467,798 | +0.24(+1.06%) |
Oct 17, 2007 | 22.74 | 22.84 | 22.59 | 22.76 | 545,263 | +0.28(+1.24%) |
Oct 16, 2007 | 22.57 | 22.87 | 22.43 | 22.48 | 297,201 | -0.20(-0.88%) |
Oct 15, 2007 | 23.24 | 23.25 | 22.56 | 22.68 | 503,419 | -0.56(-2.43%) |
Oct 12, 2007 | 23.02 | 23.27 | 22.97 | 23.24 | 777,231 | +0.27(+1.18%) |
Oct 11, 2007 | 23.06 | 23.47 | 22.90 | 22.97 | 938,814 | +0.07(+0.28%) |
Oct 10, 2007 | 22.68 | 22.96 | 22.65 | 22.91 | 291,193 | +0.28(+1.24%) |
Oct 09, 2007 | 22.72 | 22.74 | 22.48 | 22.63 | 367,371 | +0.00(+0.02%) |
Oct 08, 2007 | 22.79 | 22.93 | 22.62 | 22.62 | 177,677 | -0.14(-0.63%) |
Oct 05, 2007 | 22.65 | 22.98 | 22.56 | 22.77 | 599,768 | +0.47(+2.11%) |
Oct 04, 2007 | 22.36 | 22.40 | 22.07 | 22.30 | 463,935 | +0.11(+0.48%) |
Oct 03, 2007 | 21.90 | 22.53 | 21.77 | 22.19 | 525,307 | +0.26(+1.17%) |
Oct 02, 2007 | 22.01 | 22.04 | 21.44 | 21.94 | 624,016 | +0.11(+0.49%) |
Oct 01, 2007 | 21.43 | 21.87 | 21.42 | 21.83 | 554,276 | +0.61(+2.88%) |
Sep 28, 2007 | 21.22 | 21.37 | 21.15 | 21.22 | 311,150 | +0.11(+0.53%) |
Sep 27, 2007 | 21.18 | 21.36 | 20.98 | 21.11 | 530,671 | +0.02(+0.11%) |
Sep 26, 2007 | 21.06 | 21.24 | 20.95 | 21.08 | 459,214 | -0.02(-0.09%) |
Sep 25, 2007 | 20.80 | 21.25 | 20.80 | 21.10 | 479,600 | +0.10(+0.47%) |
Sep 24, 2007 | 21.14 | 21.27 | 20.97 | 21.00 | 728,734 | -0.14(-0.66%) |
Sep 21, 2007 | 21.12 | 21.26 | 20.98 | 21.14 | 421,018 | +0.07(+0.31%) |
Sep 20, 2007 | 21.13 | 21.20 | 20.94 | 21.08 | 804,054 | +0.14(+0.65%) |
Sep 19, 2007 | 21.31 | 21.38 | 20.83 | 20.94 | 887,743 | -0.47(-2.18%) |
Sep 18, 2007 | 21.01 | 21.46 | 20.82 | 21.41 | 477,669 | +0.49(+2.36%) |
Sep 17, 2007 | 21.21 | 21.44 | 20.82 | 20.91 | 346,771 | -0.20(-0.93%) |
Sep 14, 2007 | 21.32 | 21.46 | 20.88 | 21.11 | 718,434 | -0.20(-0.94%) |
Sep 13, 2007 | 21.16 | 21.53 | 21.16 | 21.31 | 1,120,140 | +0.26(+1.24%) |
Sep 12, 2007 | 20.88 | 21.14 | 20.76 | 21.05 | 799,333 | +0.18(+0.85%) |
Sep 11, 2007 | 20.55 | 20.91 | 20.23 | 20.87 | 852,122 | +0.70(+3.49%) |
Sep 10, 2007 | 20.32 | 20.50 | 19.95 | 20.17 | 478,098 | -0.18(-0.89%) |
Sep 07, 2007 | 20.43 | 20.57 | 20.18 | 20.35 | 475,308 | -0.26(-1.27%) |
Sep 06, 2007 | 21.01 | 21.01 | 20.57 | 20.61 | 787,531 | -0.26(-1.23%) |
Sep 05, 2007 | 20.99 | 21.28 | 20.77 | 20.87 | 521,015 | -0.34(-1.58%) |