Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.84 | 25.55 | 24.71 | 25.25 | 592,009 | +0.58(+2.34%) |
Nov 29, 2007 | 24.80 | 24.83 | 24.47 | 24.67 | 174,288 | -0.15(-0.61%) |
Nov 28, 2007 | 24.17 | 25.00 | 23.94 | 24.82 | 312,391 | +0.96(+4.01%) |
Nov 27, 2007 | 23.64 | 24.08 | 23.52 | 23.86 | 359,342 | +0.26(+1.09%) |
Nov 26, 2007 | 24.05 | 24.16 | 23.57 | 23.60 | 185,033 | -0.51(-2.10%) |
Nov 23, 2007 | 23.72 | 24.39 | 23.49 | 24.11 | 72,545 | +0.53(+2.26%) |
Nov 21, 2007 | 23.99 | 24.05 | 23.55 | 23.58 | 317,020 | -0.60(-2.49%) |
Nov 20, 2007 | 23.78 | 24.35 | 23.46 | 24.18 | 450,259 | +0.35(+1.45%) |
Nov 19, 2007 | 24.45 | 24.70 | 23.62 | 23.83 | 193,374 | -0.96(-3.86%) |
Nov 16, 2007 | 24.81 | 24.88 | 24.22 | 24.79 | 299,842 | +0.04(+0.18%) |
Nov 15, 2007 | 24.70 | 24.99 | 24.31 | 24.75 | 388,391 | -0.09(-0.36%) |
Nov 14, 2007 | 24.86 | 24.93 | 24.51 | 24.84 | 294,492 | +0.00(+0.00%) |
Nov 13, 2007 | 24.78 | 24.93 | 24.58 | 24.84 | 606,272 | +0.16(+0.65%) |
Nov 12, 2007 | 23.54 | 24.71 | 23.54 | 24.68 | 296,328 | +1.01(+4.27%) |
Nov 09, 2007 | 23.95 | 24.09 | 23.55 | 23.67 | 308,285 | -0.51(-2.13%) |
Nov 08, 2007 | 23.40 | 24.34 | 23.35 | 24.18 | 364,440 | +0.90(+3.85%) |
Nov 07, 2007 | 23.59 | 23.93 | 23.08 | 23.29 | 258,467 | -0.64(-2.67%) |
Nov 06, 2007 | 23.18 | 23.94 | 23.13 | 23.92 | 281,354 | +0.76(+3.29%) |
Nov 05, 2007 | 22.84 | 23.61 | 22.67 | 23.16 | 509,904 | -0.04(-0.19%) |
Nov 02, 2007 | 22.13 | 24.23 | 22.05 | 23.21 | 800,531 | -1.28(-5.22%) |
Nov 01, 2007 | 23.87 | 24.83 | 23.58 | 24.48 | 485,524 | +0.58(+2.41%) |
Oct 31, 2007 | 24.33 | 24.45 | 23.60 | 23.91 | 242,263 | -0.38(-1.57%) |
Oct 30, 2007 | 24.11 | 24.54 | 23.98 | 24.29 | 241,804 | +0.12(+0.48%) |
Oct 29, 2007 | 23.84 | 24.24 | 23.56 | 24.17 | 218,908 | +0.34(+1.41%) |
Oct 26, 2007 | 23.21 | 23.83 | 23.11 | 23.83 | 141,532 | +0.78(+3.39%) |
Oct 25, 2007 | 23.10 | 23.51 | 22.74 | 23.05 | 131,260 | -0.01(-0.04%) |
Oct 24, 2007 | 23.27 | 23.41 | 22.34 | 23.06 | 177,812 | -0.28(-1.22%) |
Oct 23, 2007 | 23.34 | 23.38 | 22.95 | 23.35 | 203,329 | +0.24(+1.04%) |
Oct 22, 2007 | 22.16 | 23.11 | 21.70 | 23.11 | 193,563 | +0.83(+3.74%) |
Oct 19, 2007 | 23.04 | 23.23 | 22.18 | 22.27 | 233,796 | -0.76(-3.31%) |
Oct 18, 2007 | 22.81 | 23.55 | 22.73 | 23.04 | 156,689 | +0.14(+0.62%) |
Oct 17, 2007 | 23.05 | 23.51 | 22.66 | 22.89 | 182,805 | +0.11(+0.47%) |
Oct 16, 2007 | 22.67 | 23.52 | 22.67 | 22.79 | 200,157 | -0.04(-0.16%) |
Oct 15, 2007 | 23.02 | 23.17 | 22.69 | 22.82 | 258,932 | -0.23(-1.00%) |
Oct 12, 2007 | 22.89 | 23.64 | 22.84 | 23.05 | 105,208 | +0.11(+0.46%) |
Oct 11, 2007 | 23.90 | 24.02 | 22.95 | 22.95 | 253,417 | -0.90(-3.79%) |
Oct 10, 2007 | 23.74 | 23.95 | 23.46 | 23.85 | 170,199 | +0.02(+0.07%) |
Oct 09, 2007 | 23.51 | 23.94 | 23.36 | 23.83 | 229,648 | +0.35(+1.47%) |
Oct 08, 2007 | 23.38 | 23.81 | 23.18 | 23.49 | 261,526 | +0.03(+0.11%) |
Oct 05, 2007 | 23.16 | 23.60 | 22.93 | 23.46 | 258,180 | +0.55(+2.40%) |
Oct 04, 2007 | 22.74 | 23.07 | 22.51 | 22.91 | 293,109 | +0.21(+0.94%) |
Oct 03, 2007 | 23.57 | 23.57 | 22.59 | 22.70 | 263,535 | -1.03(-4.34%) |
Oct 02, 2007 | 23.78 | 23.84 | 23.44 | 23.73 | 175,159 | -0.01(-0.04%) |
Oct 01, 2007 | 22.32 | 24.10 | 22.32 | 23.74 | 378,387 | +1.35(+6.02%) |
Sep 28, 2007 | 23.15 | 23.24 | 22.29 | 22.39 | 332,006 | -0.81(-3.48%) |
Sep 27, 2007 | 23.09 | 23.24 | 22.73 | 23.20 | 175,673 | +0.21(+0.93%) |
Sep 26, 2007 | 22.60 | 23.21 | 22.59 | 22.98 | 294,435 | +0.49(+2.17%) |
Sep 25, 2007 | 22.46 | 22.61 | 22.26 | 22.50 | 391,375 | -0.07(-0.31%) |
Sep 24, 2007 | 22.92 | 23.13 | 22.53 | 22.57 | 426,579 | -0.31(-1.36%) |
Sep 21, 2007 | 23.44 | 23.44 | 22.88 | 22.88 | 590,383 | -0.35(-1.49%) |
Sep 20, 2007 | 23.29 | 23.63 | 23.06 | 23.22 | 383,471 | -0.19(-0.80%) |
Sep 19, 2007 | 23.05 | 23.95 | 22.97 | 23.41 | 826,422 | +0.51(+2.21%) |
Sep 18, 2007 | 22.73 | 23.01 | 22.38 | 22.90 | 374,771 | +0.25(+1.10%) |
Sep 17, 2007 | 22.98 | 23.19 | 22.59 | 22.66 | 516,228 | -0.39(-1.69%) |
Sep 14, 2007 | 23.13 | 23.17 | 22.80 | 23.05 | 343,827 | -0.32(-1.37%) |
Sep 13, 2007 | 23.15 | 24.19 | 22.60 | 23.36 | 716,707 | +0.31(+1.35%) |
Sep 12, 2007 | 22.61 | 23.27 | 22.58 | 23.05 | 256,409 | +0.40(+1.76%) |
Sep 11, 2007 | 22.37 | 22.92 | 22.26 | 22.66 | 437,040 | +0.35(+1.59%) |
Sep 10, 2007 | 22.89 | 22.89 | 21.99 | 22.30 | 310,837 | -0.50(-2.18%) |
Sep 07, 2007 | 22.73 | 22.89 | 22.38 | 22.80 | 336,916 | -0.26(-1.12%) |
Sep 06, 2007 | 22.87 | 23.31 | 22.51 | 23.05 | 241,458 | +0.21(+0.93%) |
Sep 05, 2007 | 22.40 | 23.00 | 22.34 | 22.84 | 238,675 | +0.26(+1.14%) |