Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.80 | 20.59 | 19.80 | 20.36 | 519,706 | +0.86(+4.44%) |
Nov 29, 2007 | 19.70 | 19.98 | 19.38 | 19.49 | 399,546 | -0.44(-2.19%) |
Nov 28, 2007 | 18.79 | 19.99 | 18.61 | 19.93 | 498,280 | +1.31(+7.04%) |
Nov 27, 2007 | 18.55 | 18.95 | 18.48 | 18.62 | 524,121 | +0.13(+0.72%) |
Nov 26, 2007 | 19.11 | 19.20 | 18.44 | 18.48 | 806,862 | -0.63(-3.28%) |
Nov 23, 2007 | 18.77 | 19.31 | 18.77 | 19.11 | 285,583 | +0.29(+1.57%) |
Nov 21, 2007 | 18.45 | 19.42 | 17.74 | 18.82 | 3,078,519 | -1.31(-6.52%) |
Nov 20, 2007 | 19.92 | 21.37 | 19.51 | 20.13 | 2,185,755 | -0.02(-0.09%) |
Nov 19, 2007 | 21.13 | 21.13 | 19.97 | 20.15 | 894,314 | -1.25(-5.86%) |
Nov 16, 2007 | 21.57 | 21.77 | 20.95 | 21.40 | 439,219 | -0.11(-0.53%) |
Nov 15, 2007 | 21.56 | 21.99 | 21.25 | 21.51 | 637,725 | -0.18(-0.83%) |
Nov 14, 2007 | 21.94 | 22.07 | 21.43 | 21.70 | 345,564 | -0.07(-0.31%) |
Nov 13, 2007 | 20.87 | 22.47 | 20.87 | 21.76 | 750,270 | +1.12(+5.43%) |
Nov 12, 2007 | 20.42 | 21.24 | 20.20 | 20.64 | 508,230 | +0.25(+1.21%) |
Nov 09, 2007 | 20.35 | 21.00 | 20.23 | 20.39 | 690,647 | -0.28(-1.33%) |
Nov 08, 2007 | 21.12 | 21.12 | 19.56 | 20.67 | 612,312 | -0.31(-1.49%) |
Nov 07, 2007 | 20.93 | 21.48 | 20.73 | 20.98 | 384,787 | -0.36(-1.69%) |
Nov 06, 2007 | 20.88 | 21.41 | 20.34 | 21.34 | 465,889 | +0.49(+2.37%) |
Nov 05, 2007 | 21.58 | 21.58 | 20.56 | 20.85 | 369,172 | -1.06(-4.86%) |
Nov 02, 2007 | 21.42 | 22.04 | 20.92 | 21.91 | 724,107 | +0.78(+3.69%) |
Nov 01, 2007 | 21.95 | 21.95 | 20.72 | 21.13 | 1,435,409 | -1.28(-5.72%) |
Oct 31, 2007 | 21.96 | 22.42 | 21.69 | 22.42 | 568,184 | +0.59(+2.70%) |
Oct 30, 2007 | 22.11 | 22.35 | 21.75 | 21.83 | 496,187 | -0.40(-1.80%) |
Oct 29, 2007 | 22.03 | 22.71 | 22.01 | 22.23 | 620,875 | +0.28(+1.26%) |
Oct 26, 2007 | 21.15 | 21.98 | 21.04 | 21.95 | 689,433 | +1.03(+4.91%) |
Oct 25, 2007 | 21.32 | 21.89 | 20.69 | 20.93 | 326,413 | -0.37(-1.74%) |
Oct 24, 2007 | 20.99 | 21.87 | 20.55 | 21.30 | 426,461 | +0.10(+0.49%) |
Oct 23, 2007 | 21.58 | 21.72 | 20.86 | 21.19 | 401,318 | -0.27(-1.24%) |
Oct 22, 2007 | 20.20 | 21.86 | 20.04 | 21.46 | 654,324 | +1.04(+5.07%) |
Oct 19, 2007 | 21.38 | 21.51 | 20.33 | 20.42 | 715,968 | -0.96(-4.49%) |
Oct 18, 2007 | 22.10 | 22.26 | 21.32 | 21.38 | 1,173,902 | -0.88(-3.97%) |
Oct 17, 2007 | 23.04 | 23.34 | 22.18 | 22.27 | 909,753 | -0.47(-2.05%) |
Oct 16, 2007 | 23.51 | 23.65 | 22.70 | 22.73 | 951,534 | -0.91(-3.86%) |
Oct 15, 2007 | 23.95 | 23.95 | 23.47 | 23.64 | 433,391 | -0.35(-1.47%) |
Oct 12, 2007 | 23.27 | 24.28 | 23.27 | 23.99 | 365,305 | +0.71(+3.06%) |
Oct 11, 2007 | 23.76 | 24.15 | 23.23 | 23.28 | 461,674 | -0.36(-1.53%) |
Oct 10, 2007 | 24.04 | 24.27 | 23.54 | 23.64 | 430,127 | -0.47(-1.93%) |
Oct 09, 2007 | 24.45 | 24.45 | 23.76 | 24.11 | 613,140 | -0.43(-1.74%) |
Oct 08, 2007 | 25.55 | 25.55 | 24.47 | 24.54 | 609,384 | -1.50(-5.77%) |
Oct 05, 2007 | 25.33 | 26.24 | 25.19 | 26.04 | 456,835 | +0.88(+3.51%) |
Oct 04, 2007 | 25.28 | 25.42 | 24.97 | 25.15 | 415,460 | -0.03(-0.11%) |
Oct 03, 2007 | 25.42 | 25.66 | 25.03 | 25.18 | 721,102 | -0.25(-0.97%) |
Oct 02, 2007 | 24.48 | 25.50 | 24.33 | 25.43 | 682,580 | +1.02(+4.16%) |
Oct 01, 2007 | 23.61 | 24.44 | 23.61 | 24.41 | 443,437 | +0.85(+3.59%) |
Sep 28, 2007 | 24.08 | 24.23 | 23.46 | 23.57 | 981,336 | -1.47(-5.88%) |
Sep 27, 2007 | 24.86 | 25.06 | 24.41 | 25.04 | 333,297 | +0.34(+1.39%) |
Sep 26, 2007 | 25.47 | 25.94 | 24.36 | 24.70 | 645,708 | -0.60(-2.37%) |
Sep 25, 2007 | 26.38 | 26.47 | 24.84 | 25.30 | 450,310 | -1.30(-4.89%) |
Sep 24, 2007 | 25.83 | 26.99 | 25.83 | 26.60 | 647,507 | +0.71(+2.75%) |
Sep 21, 2007 | 26.07 | 26.07 | 25.29 | 25.89 | 1,016,479 | +0.07(+0.26%) |
Sep 20, 2007 | 26.34 | 26.34 | 25.36 | 25.82 | 295,517 | -0.66(-2.48%) |
Sep 19, 2007 | 26.58 | 27.31 | 26.16 | 26.48 | 587,992 | +0.07(+0.25%) |
Sep 18, 2007 | 24.84 | 26.71 | 24.71 | 26.41 | 750,703 | +1.72(+6.97%) |
Sep 17, 2007 | 24.14 | 25.02 | 24.09 | 24.69 | 697,953 | +0.54(+2.24%) |
Sep 14, 2007 | 23.13 | 24.17 | 22.91 | 24.15 | 310,270 | +0.87(+3.76%) |
Sep 13, 2007 | 22.86 | 23.58 | 22.57 | 23.27 | 453,328 | +0.61(+2.68%) |
Sep 12, 2007 | 22.79 | 22.93 | 22.60 | 22.66 | 362,534 | -0.23(-1.00%) |
Sep 11, 2007 | 22.72 | 22.97 | 22.25 | 22.89 | 255,239 | +0.21(+0.92%) |
Sep 10, 2007 | 23.26 | 23.27 | 22.61 | 22.68 | 460,888 | -0.43(-1.85%) |
Sep 07, 2007 | 23.23 | 23.44 | 22.85 | 23.11 | 561,907 | -0.40(-1.70%) |
Sep 06, 2007 | 23.39 | 23.82 | 23.39 | 23.51 | 379,638 | +0.15(+0.65%) |
Sep 05, 2007 | 23.83 | 23.91 | 23.15 | 23.36 | 305,405 | -0.64(-2.65%) |