Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.62 | 27.09 | 25.23 | 25.23 | 137,131 | -1.18(-4.45%) |
Nov 29, 2007 | 24.24 | 26.58 | 23.87 | 26.41 | 194,984 | +0.21(+0.81%) |
Nov 28, 2007 | 26.21 | 26.37 | 25.82 | 26.20 | 85,147 | +0.27(+1.04%) |
Nov 27, 2007 | 25.33 | 26.09 | 24.52 | 25.93 | 100,895 | +0.73(+2.89%) |
Nov 26, 2007 | 24.77 | 25.73 | 24.31 | 25.20 | 69,215 | +0.43(+1.74%) |
Nov 23, 2007 | 24.36 | 25.04 | 24.24 | 24.77 | 12,483 | +0.69(+2.88%) |
Nov 21, 2007 | 24.05 | 24.50 | 23.75 | 24.07 | 40,437 | -0.21(-0.87%) |
Nov 20, 2007 | 24.28 | 24.94 | 23.98 | 24.29 | 100,741 | +0.05(+0.21%) |
Nov 19, 2007 | 24.43 | 25.07 | 24.15 | 24.24 | 45,564 | -0.50(-2.02%) |
Nov 16, 2007 | 24.90 | 25.32 | 23.69 | 24.73 | 116,201 | -0.32(-1.28%) |
Nov 15, 2007 | 25.17 | 25.77 | 24.92 | 25.06 | 59,577 | -0.14(-0.57%) |
Nov 14, 2007 | 26.41 | 26.46 | 25.04 | 25.20 | 63,926 | -1.09(-4.15%) |
Nov 13, 2007 | 25.65 | 26.38 | 25.17 | 26.29 | 113,248 | +0.94(+3.70%) |
Nov 12, 2007 | 26.26 | 26.30 | 25.16 | 25.35 | 48,384 | -0.88(-3.35%) |
Nov 09, 2007 | 26.41 | 26.90 | 25.95 | 26.23 | 70,207 | -0.67(-2.48%) |
Nov 08, 2007 | 25.94 | 27.08 | 25.59 | 26.90 | 160,883 | +1.24(+4.81%) |
Nov 07, 2007 | 25.13 | 26.27 | 25.08 | 25.66 | 142,599 | +0.27(+1.07%) |
Nov 06, 2007 | 22.86 | 25.43 | 22.15 | 25.39 | 269,117 | +2.62(+11.52%) |
Nov 05, 2007 | 23.45 | 23.92 | 22.34 | 22.77 | 141,294 | -1.09(-4.57%) |
Nov 02, 2007 | 23.14 | 23.89 | 22.18 | 23.86 | 108,080 | +1.07(+4.68%) |
Nov 01, 2007 | 23.63 | 24.52 | 22.50 | 22.80 | 117,710 | -1.26(-5.24%) |
Oct 31, 2007 | 24.04 | 24.95 | 23.68 | 24.06 | 97,023 | +0.27(+1.14%) |
Oct 30, 2007 | 24.25 | 24.45 | 23.69 | 23.79 | 97,497 | -0.45(-1.85%) |
Oct 29, 2007 | 24.50 | 24.79 | 23.82 | 24.24 | 55,342 | -0.08(-0.35%) |
Oct 26, 2007 | 24.22 | 24.46 | 23.43 | 24.32 | 83,202 | +0.53(+2.24%) |
Oct 25, 2007 | 23.60 | 25.19 | 23.60 | 23.79 | 152,017 | -0.03(-0.14%) |
Oct 24, 2007 | 23.72 | 23.86 | 22.89 | 23.82 | 58,123 | -0.14(-0.56%) |
Oct 23, 2007 | 23.91 | 23.98 | 22.87 | 23.96 | 56,114 | +0.32(+1.36%) |
Oct 22, 2007 | 22.38 | 24.08 | 21.89 | 23.63 | 96,937 | +0.93(+4.10%) |
Oct 19, 2007 | 23.63 | 23.63 | 22.70 | 22.70 | 152,527 | -0.96(-4.07%) |
Oct 18, 2007 | 23.74 | 24.11 | 22.92 | 23.67 | 59,974 | -0.27(-1.13%) |
Oct 17, 2007 | 23.72 | 23.94 | 22.42 | 23.94 | 120,686 | +0.37(+1.58%) |
Oct 16, 2007 | 23.43 | 23.63 | 22.95 | 23.57 | 61,535 | +0.03(+0.11%) |
Oct 15, 2007 | 24.22 | 24.24 | 23.06 | 23.54 | 113,141 | -0.56(-2.32%) |
Oct 12, 2007 | 23.56 | 24.32 | 23.47 | 24.10 | 70,075 | +0.53(+2.26%) |
Oct 11, 2007 | 24.32 | 24.32 | 23.20 | 23.57 | 72,656 | -0.63(-2.59%) |
Oct 10, 2007 | 23.99 | 24.27 | 22.27 | 24.19 | 194,847 | +0.11(+0.46%) |
Oct 09, 2007 | 22.51 | 24.74 | 22.51 | 24.08 | 284,195 | +1.64(+7.31%) |
Oct 08, 2007 | 21.43 | 22.53 | 21.33 | 22.44 | 107,588 | +1.02(+4.78%) |
Oct 05, 2007 | 20.58 | 21.46 | 20.49 | 21.42 | 136,621 | +1.11(+5.46%) |
Oct 04, 2007 | 20.45 | 20.49 | 20.22 | 20.31 | 36,001 | +0.03(+0.12%) |
Oct 03, 2007 | 20.58 | 20.84 | 20.06 | 20.28 | 45,932 | -0.55(-2.64%) |
Oct 02, 2007 | 20.83 | 21.13 | 20.42 | 20.83 | 57,093 | +0.07(+0.33%) |
Oct 01, 2007 | 19.94 | 20.89 | 19.55 | 20.77 | 143,068 | +0.80(+4.03%) |
Sep 28, 2007 | 20.55 | 20.71 | 19.96 | 19.96 | 65,300 | -0.56(-2.72%) |
Sep 27, 2007 | 20.68 | 20.94 | 20.14 | 20.52 | 55,942 | -0.03(-0.12%) |
Sep 26, 2007 | 20.46 | 20.79 | 19.97 | 20.55 | 108,569 | +0.26(+1.29%) |
Sep 25, 2007 | 20.14 | 20.56 | 20.12 | 20.28 | 121,429 | -0.01(-0.04%) |
Sep 24, 2007 | 21.44 | 21.57 | 20.23 | 20.29 | 130,406 | -1.20(-5.59%) |
Sep 21, 2007 | 21.78 | 21.83 | 20.89 | 21.49 | 242,369 | -0.09(-0.43%) |
Sep 20, 2007 | 21.87 | 22.28 | 21.22 | 21.59 | 66,889 | -0.25(-1.12%) |
Sep 19, 2007 | 21.06 | 21.84 | 20.82 | 21.83 | 167,083 | +0.93(+4.45%) |
Sep 18, 2007 | 19.23 | 20.90 | 18.86 | 20.90 | 139,454 | +1.78(+9.29%) |
Sep 17, 2007 | 19.52 | 20.00 | 19.07 | 19.13 | 48,361 | -0.41(-2.12%) |
Sep 14, 2007 | 19.77 | 19.77 | 19.06 | 19.54 | 65,481 | -0.38(-1.91%) |
Sep 13, 2007 | 20.41 | 20.61 | 19.73 | 19.92 | 73,778 | -0.36(-1.79%) |
Sep 12, 2007 | 20.21 | 20.47 | 19.89 | 20.28 | 51,295 | -0.04(-0.21%) |
Sep 11, 2007 | 20.01 | 20.36 | 19.46 | 20.33 | 91,102 | +0.46(+2.30%) |
Sep 10, 2007 | 19.52 | 20.81 | 19.24 | 19.87 | 88,347 | +0.37(+1.91%) |
Sep 07, 2007 | 20.07 | 20.33 | 19.44 | 19.50 | 51,155 | -0.82(-4.04%) |
Sep 06, 2007 | 20.26 | 21.09 | 20.23 | 20.32 | 68,061 | +0.04(+0.21%) |
Sep 05, 2007 | 20.57 | 20.67 | 19.64 | 20.28 | 140,263 | -0.40(-1.92%) |