Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.45 | 23.49 | 22.45 | 23.03 | 287,317 | +0.83(+3.74%) |
Nov 29, 2007 | 22.59 | 22.68 | 21.95 | 22.20 | 138,100 | -0.45(-1.99%) |
Nov 28, 2007 | 21.40 | 22.82 | 21.40 | 22.65 | 236,200 | +1.25(+5.84%) |
Nov 27, 2007 | 21.00 | 21.56 | 20.55 | 21.40 | 213,900 | +0.60(+2.88%) |
Nov 26, 2007 | 20.25 | 21.41 | 20.18 | 20.80 | 536,255 | +0.63(+3.12%) |
Nov 23, 2007 | 20.46 | 20.59 | 20.17 | 20.17 | 98,300 | -0.06(-0.30%) |
Nov 21, 2007 | 21.00 | 21.19 | 19.64 | 20.23 | 512,700 | -0.97(-4.58%) |
Nov 20, 2007 | 20.44 | 21.69 | 20.41 | 21.20 | 337,700 | +0.51(+2.46%) |
Nov 19, 2007 | 22.38 | 22.55 | 20.69 | 20.69 | 222,900 | -1.64(-7.34%) |
Nov 16, 2007 | 23.25 | 23.25 | 22.05 | 22.33 | 124,800 | -0.63(-2.74%) |
Nov 15, 2007 | 23.26 | 23.94 | 22.66 | 22.96 | 346,700 | -0.59(-2.51%) |
Nov 14, 2007 | 23.13 | 24.13 | 22.83 | 23.55 | 264,900 | +0.56(+2.44%) |
Nov 13, 2007 | 22.97 | 23.47 | 22.36 | 22.99 | 251,800 | +0.35(+1.55%) |
Nov 12, 2007 | 22.00 | 23.21 | 22.00 | 22.64 | 210,530 | +0.58(+2.63%) |
Nov 09, 2007 | 22.40 | 22.73 | 22.00 | 22.06 | 206,100 | -0.93(-4.05%) |
Nov 08, 2007 | 23.41 | 24.01 | 22.21 | 22.99 | 338,900 | +0.01(+0.04%) |
Nov 07, 2007 | 22.61 | 23.69 | 22.40 | 22.98 | 386,100 | +0.04(+0.17%) |
Nov 06, 2007 | 23.05 | 23.37 | 22.64 | 22.94 | 228,400 | -0.24(-1.04%) |
Nov 05, 2007 | 23.16 | 23.47 | 22.42 | 23.18 | 214,000 | -0.23(-0.98%) |
Nov 02, 2007 | 24.50 | 24.50 | 23.01 | 23.41 | 307,000 | -1.11(-4.53%) |
Nov 01, 2007 | 25.19 | 25.32 | 24.52 | 24.52 | 241,100 | -0.69(-2.74%) |
Oct 31, 2007 | 25.92 | 25.92 | 25.00 | 25.21 | 252,400 | -0.39(-1.52%) |
Oct 30, 2007 | 26.50 | 26.65 | 25.55 | 25.60 | 218,000 | -0.94(-3.54%) |
Oct 29, 2007 | 27.05 | 27.73 | 26.50 | 26.54 | 182,200 | -0.22(-0.82%) |
Oct 26, 2007 | 26.63 | 26.98 | 25.99 | 26.76 | 263,800 | +0.43(+1.63%) |
Oct 25, 2007 | 26.94 | 27.12 | 26.20 | 26.33 | 205,200 | -0.51(-1.90%) |
Oct 24, 2007 | 27.04 | 27.27 | 26.62 | 26.84 | 167,000 | -0.16(-0.59%) |
Oct 23, 2007 | 26.82 | 27.20 | 26.80 | 27.00 | 94,400 | -0.03(-0.11%) |
Oct 22, 2007 | 26.49 | 27.34 | 26.34 | 27.03 | 102,500 | +0.42(+1.58%) |
Oct 19, 2007 | 26.76 | 27.00 | 26.18 | 26.61 | 183,700 | -0.37(-1.37%) |
Oct 18, 2007 | 26.62 | 27.12 | 26.47 | 26.98 | 314,000 | +0.00(+0.00%) |
Oct 17, 2007 | 27.08 | 27.33 | 26.53 | 26.98 | 139,300 | -0.05(-0.18%) |
Oct 16, 2007 | 28.00 | 28.20 | 27.00 | 27.03 | 272,200 | -0.97(-3.46%) |
Oct 15, 2007 | 28.46 | 28.54 | 27.60 | 28.00 | 218,900 | -0.47(-1.65%) |
Oct 12, 2007 | 28.35 | 28.57 | 27.85 | 28.47 | 136,200 | +0.12(+0.42%) |
Oct 11, 2007 | 27.87 | 28.70 | 27.73 | 28.35 | 407,100 | +0.75(+2.72%) |
Oct 10, 2007 | 26.75 | 27.75 | 26.52 | 27.60 | 450,800 | +0.85(+3.18%) |
Oct 09, 2007 | 27.12 | 27.15 | 26.50 | 26.75 | 280,100 | -0.25(-0.93%) |
Oct 08, 2007 | 27.47 | 27.47 | 26.33 | 27.00 | 115,100 | -0.25(-0.92%) |
Oct 05, 2007 | 27.00 | 27.58 | 26.79 | 27.25 | 426,600 | +0.57(+2.14%) |
Oct 04, 2007 | 26.45 | 26.96 | 25.85 | 26.68 | 317,200 | +0.37(+1.41%) |
Oct 03, 2007 | 26.70 | 27.16 | 26.16 | 26.31 | 450,500 | -0.70(-2.59%) |
Oct 02, 2007 | 25.84 | 27.14 | 25.84 | 27.01 | 556,800 | +1.19(+4.61%) |
Oct 01, 2007 | 24.98 | 26.30 | 24.89 | 25.82 | 664,100 | +0.93(+3.74%) |
Sep 28, 2007 | 24.87 | 25.23 | 24.72 | 24.89 | 216,600 | -0.21(-0.84%) |
Sep 27, 2007 | 25.13 | 25.49 | 24.85 | 25.10 | 422,900 | +0.15(+0.60%) |
Sep 26, 2007 | 25.26 | 25.47 | 24.88 | 24.95 | 212,300 | -0.45(-1.77%) |
Sep 25, 2007 | 25.43 | 25.91 | 25.21 | 25.40 | 192,900 | -0.32(-1.24%) |
Sep 24, 2007 | 26.22 | 26.31 | 25.50 | 25.72 | 150,900 | -0.21(-0.81%) |
Sep 21, 2007 | 25.92 | 26.26 | 25.78 | 25.93 | 252,100 | +0.08(+0.31%) |
Sep 20, 2007 | 26.00 | 26.37 | 25.60 | 25.85 | 184,500 | -0.35(-1.34%) |
Sep 19, 2007 | 25.86 | 26.96 | 25.86 | 26.20 | 720,000 | +0.36(+1.39%) |
Sep 18, 2007 | 24.98 | 25.99 | 24.77 | 25.84 | 262,500 | +0.87(+3.48%) |
Sep 17, 2007 | 24.45 | 25.27 | 24.43 | 24.97 | 240,400 | +0.26(+1.05%) |
Sep 14, 2007 | 24.19 | 25.15 | 24.01 | 24.71 | 267,500 | +0.52(+2.15%) |
Sep 13, 2007 | 24.97 | 25.51 | 24.19 | 24.19 | 174,600 | -0.42(-1.71%) |
Sep 12, 2007 | 25.08 | 25.13 | 24.37 | 24.61 | 362,900 | -0.39(-1.56%) |
Sep 11, 2007 | 24.95 | 25.30 | 24.65 | 25.00 | 307,000 | +0.05(+0.20%) |
Sep 10, 2007 | 25.80 | 25.80 | 24.85 | 24.95 | 219,000 | -0.60(-2.35%) |
Sep 07, 2007 | 26.10 | 26.10 | 23.59 | 25.55 | 155,200 | -0.09(-0.35%) |
Sep 06, 2007 | 25.85 | 25.84 | 24.99 | 25.64 | 146,500 | -0.21(-0.81%) |
Sep 05, 2007 | 25.76 | 25.94 | 25.34 | 25.85 | 196,800 | -0.07(-0.27%) |