Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.63 | 20.63 | 20.17 | 20.50 | 23,910 | -0.11(-0.53%) |
Nov 29, 2007 | 20.70 | 20.79 | 20.31 | 20.61 | 7,368 | -0.04(-0.19%) |
Nov 28, 2007 | 20.20 | 21.00 | 20.01 | 20.65 | 10,680 | +0.65(+3.25%) |
Nov 27, 2007 | 20.00 | 20.50 | 19.73 | 20.00 | 12,465 | +0.03(+0.15%) |
Nov 26, 2007 | 18.37 | 19.97 | 18.20 | 19.97 | 11,016 | +1.23(+6.56%) |
Nov 23, 2007 | 18.15 | 18.74 | 17.75 | 18.74 | 6,823 | -0.26(-1.37%) |
Nov 21, 2007 | 19.01 | 19.01 | 18.26 | 19.00 | 9,665 | -0.19(-0.99%) |
Nov 20, 2007 | 19.15 | 19.19 | 18.26 | 19.19 | 18,304 | +0.31(+1.64%) |
Nov 19, 2007 | 19.01 | 19.06 | 18.75 | 18.88 | 12,733 | -0.42(-2.18%) |
Nov 16, 2007 | 19.75 | 19.75 | 19.03 | 19.30 | 8,696 | -0.45(-2.28%) |
Nov 15, 2007 | 19.61 | 19.90 | 19.60 | 19.75 | 11,592 | -0.25(-1.25%) |
Nov 14, 2007 | 20.40 | 20.71 | 19.78 | 20.00 | 11,599 | -0.25(-1.23%) |
Nov 13, 2007 | 19.77 | 20.25 | 19.49 | 20.25 | 22,252 | +0.48(+2.43%) |
Nov 12, 2007 | 20.50 | 20.50 | 19.77 | 19.77 | 12,810 | -0.50(-2.47%) |
Nov 09, 2007 | 20.51 | 20.80 | 19.50 | 20.27 | 66,590 | -1.09(-5.10%) |
Nov 08, 2007 | 21.74 | 21.74 | 21.03 | 21.36 | 16,518 | +0.11(+0.52%) |
Nov 07, 2007 | 21.51 | 21.74 | 21.00 | 21.25 | 16,748 | -0.17(-0.79%) |
Nov 06, 2007 | 21.85 | 21.99 | 21.38 | 21.42 | 12,276 | -0.58(-2.64%) |
Nov 05, 2007 | 22.76 | 22.76 | 21.86 | 22.00 | 24,875 | -0.50(-2.22%) |
Nov 02, 2007 | 22.53 | 23.25 | 22.23 | 22.50 | 25,961 | -0.50(-2.17%) |
Nov 01, 2007 | 22.74 | 23.00 | 22.02 | 23.00 | 18,785 | +0.50(+2.22%) |
Oct 31, 2007 | 22.28 | 22.74 | 21.79 | 22.50 | 48,072 | +0.61(+2.79%) |
Oct 30, 2007 | 21.69 | 21.98 | 21.67 | 21.89 | 5,932 | +0.20(+0.92%) |
Oct 29, 2007 | 20.75 | 21.99 | 20.75 | 21.69 | 24,974 | +0.92(+4.43%) |
Oct 26, 2007 | 20.06 | 21.11 | 20.06 | 20.77 | 45,346 | -0.50(-2.35%) |
Oct 25, 2007 | 21.81 | 21.81 | 20.90 | 21.27 | 174,524 | -0.93(-4.19%) |
Oct 24, 2007 | 22.40 | 22.40 | 22.01 | 22.20 | 1,775 | -0.21(-0.94%) |
Oct 23, 2007 | 22.60 | 22.61 | 22.25 | 22.41 | 8,455 | -0.94(-4.03%) |
Oct 19, 2007 | 23.60 | 23.82 | 23.24 | 23.35 | 6,083 | -0.35(-1.48%) |
Oct 18, 2007 | 23.70 | 23.90 | 23.70 | 23.70 | 2,245 | -0.15(-0.63%) |
Oct 17, 2007 | 24.20 | 24.20 | 23.70 | 23.85 | 14,506 | -0.15(-0.62%) |
Oct 16, 2007 | 24.01 | 24.25 | 23.66 | 24.00 | 10,357 | +0.00(+0.00%) |
Oct 15, 2007 | 23.70 | 24.20 | 23.70 | 24.00 | 22,098 | +0.30(+1.27%) |
Oct 12, 2007 | 23.99 | 24.23 | 23.70 | 23.70 | 4,710 | -0.09(-0.38%) |
Oct 11, 2007 | 23.70 | 24.23 | 23.70 | 23.79 | 7,471 | -0.11(-0.46%) |
Oct 10, 2007 | 23.85 | 24.29 | 23.67 | 23.90 | 100,760 | +0.05(+0.21%) |
Oct 09, 2007 | 23.60 | 24.50 | 23.60 | 23.85 | 48,666 | +0.30(+1.27%) |
Oct 08, 2007 | 23.60 | 24.00 | 23.55 | 23.55 | 18,308 | +0.00(+0.00%) |
Oct 05, 2007 | 23.60 | 24.00 | 23.55 | 23.55 | 18,308 | -0.20(-0.84%) |
Oct 04, 2007 | 23.99 | 24.25 | 23.75 | 23.75 | 18,095 | -0.16(-0.67%) |
Oct 03, 2007 | 24.20 | 24.20 | 23.60 | 23.91 | 2,630 | +0.36(+1.53%) |
Oct 02, 2007 | 24.44 | 24.50 | 23.55 | 23.55 | 8,405 | -0.69(-2.85%) |
Oct 01, 2007 | 23.61 | 24.42 | 23.61 | 24.24 | 11,938 | +0.34(+1.42%) |
Sep 28, 2007 | 23.51 | 23.97 | 23.50 | 23.90 | 15,120 | +0.25(+1.06%) |
Sep 27, 2007 | 22.50 | 23.95 | 22.50 | 23.65 | 13,417 | -0.06(-0.25%) |
Sep 26, 2007 | 23.03 | 23.90 | 23.03 | 23.71 | 30,011 | -0.18(-0.75%) |
Sep 25, 2007 | 23.99 | 23.99 | 23.51 | 23.89 | 5,230 | +0.10(+0.42%) |
Sep 24, 2007 | 23.99 | 23.99 | 23.69 | 23.79 | 4,135 | -0.20(-0.83%) |
Sep 21, 2007 | 24.00 | 24.20 | 22.50 | 23.99 | 39,758 | -0.10(-0.42%) |
Sep 20, 2007 | 24.98 | 24.98 | 23.90 | 24.09 | 13,332 | -0.81(-3.25%) |
Sep 19, 2007 | 24.99 | 25.24 | 24.10 | 24.90 | 9,376 | +0.50(+2.05%) |
Sep 18, 2007 | 24.78 | 24.91 | 23.82 | 24.40 | 11,388 | +0.14(+0.58%) |
Sep 17, 2007 | 24.69 | 24.69 | 24.13 | 24.26 | 12,625 | -0.28(-1.14%) |
Sep 14, 2007 | 24.66 | 24.77 | 24.44 | 24.54 | 7,294 | -0.46(-1.84%) |
Sep 13, 2007 | 24.92 | 25.00 | 24.50 | 25.00 | 7,333 | +0.00(+0.00%) |
Sep 12, 2007 | 25.00 | 25.25 | 24.50 | 25.00 | 14,419 | +0.24(+0.97%) |
Sep 11, 2007 | 24.89 | 25.00 | 24.32 | 24.76 | 4,985 | -0.13(-0.52%) |
Sep 10, 2007 | 23.79 | 24.89 | 23.79 | 24.89 | 10,906 | +0.84(+3.49%) |
Sep 07, 2007 | 24.89 | 24.89 | 23.70 | 24.05 | 20,705 | -0.55(-2.24%) |
Sep 06, 2007 | 25.00 | 25.49 | 23.70 | 24.60 | 19,081 | -0.41(-1.64%) |
Sep 05, 2007 | 26.02 | 26.49 | 25.01 | 25.01 | 11,430 | -1.01(-3.88%) |