Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.66 | 29.95 | 29.30 | 29.30 | 11,962 | -0.36(-1.21%) |
Nov 29, 2007 | 31.18 | 30.15 | 29.50 | 29.66 | 15,476 | -1.52(-4.87%) |
Nov 28, 2007 | 31.18 | 31.44 | 29.66 | 31.18 | 152,852 | -0.31(-0.98%) |
Nov 27, 2007 | 31.49 | 31.49 | 30.51 | 31.49 | 118,931 | +1.49(+4.97%) |
Nov 26, 2007 | 30.00 | 31.00 | 30.00 | 30.00 | 21,255 | +0.86(+2.95%) |
Nov 23, 2007 | 29.09 | 29.59 | 28.40 | 29.14 | 18,694 | +0.05(+0.17%) |
Nov 21, 2007 | 29.10 | 29.10 | 28.20 | 29.09 | 31,436 | +0.00(+0.00%) |
Nov 20, 2007 | 29.09 | 29.10 | 28.20 | 29.09 | 31,436 | -0.20(-0.68%) |
Nov 19, 2007 | 29.29 | 29.85 | 28.89 | 29.29 | 18,866 | +0.29(+1.00%) |
Nov 16, 2007 | 29.00 | 29.00 | 28.60 | 29.00 | 11,115 | -0.23(-0.79%) |
Nov 15, 2007 | 29.23 | 30.65 | 29.00 | 29.23 | 24,360 | -1.08(-3.56%) |
Nov 14, 2007 | 29.99 | 30.74 | 30.00 | 30.31 | 17,729 | +0.32(+1.07%) |
Nov 13, 2007 | 28.50 | 30.00 | 29.05 | 29.99 | 33,969 | +1.49(+5.23%) |
Nov 12, 2007 | 28.50 | 30.35 | 28.50 | 28.50 | 46,889 | -3.90(-12.04%) |
Nov 09, 2007 | 32.40 | 33.15 | 32.10 | 32.40 | 35,907 | +0.40(+1.25%) |
Nov 08, 2007 | 32.00 | 32.65 | 31.90 | 32.00 | 39,834 | +0.00(+0.00%) |
Nov 07, 2007 | 32.00 | 33.38 | 32.00 | 32.00 | 35,122 | +1.07(+3.46%) |
Nov 06, 2007 | 30.93 | 31.00 | 30.45 | 30.93 | 49,318 | +0.23(+0.75%) |
Nov 05, 2007 | 30.65 | 30.92 | 30.30 | 30.70 | 49,504 | +0.05(+0.16%) |
Nov 02, 2007 | 30.65 | 30.65 | 29.85 | 30.65 | 52,148 | +0.15(+0.49%) |
Nov 01, 2007 | 30.50 | 31.00 | 30.11 | 30.50 | 47,492 | -0.30(-0.97%) |
Oct 31, 2007 | 28.56 | 30.80 | 29.30 | 30.80 | 29,346 | +2.24(+7.84%) |
Oct 30, 2007 | 29.72 | 29.00 | 28.40 | 28.56 | 47,952 | -1.16(-3.90%) |
Oct 29, 2007 | 29.05 | 29.85 | 29.20 | 29.72 | 21,257 | +0.67(+2.31%) |
Oct 26, 2007 | 29.05 | 29.05 | 28.30 | 29.05 | 51,424 | +2.45(+9.21%) |
Oct 25, 2007 | 26.60 | 26.65 | 26.11 | 26.60 | 36,574 | +0.35(+1.33%) |
Oct 24, 2007 | 26.27 | 26.32 | 25.80 | 26.25 | 54,249 | -0.02(-0.08%) |
Oct 23, 2007 | 26.27 | 26.27 | 25.50 | 26.27 | 27,180 | -0.12(-0.45%) |
Oct 19, 2007 | 26.39 | 27.05 | 26.25 | 26.39 | 34,562 | +0.85(+3.33%) |
Oct 18, 2007 | 25.54 | 25.76 | 25.22 | 25.54 | 26,632 | +0.72(+2.90%) |
Oct 17, 2007 | 24.82 | 25.29 | 24.65 | 24.82 | 10,225 | +0.19(+0.77%) |
Oct 16, 2007 | 24.63 | 25.05 | 24.50 | 24.63 | 49,754 | -0.39(-1.56%) |
Oct 15, 2007 | 25.02 | 25.50 | 24.85 | 25.02 | 47,161 | -0.44(-1.73%) |
Oct 12, 2007 | 25.46 | 25.75 | 25.10 | 25.46 | 15,471 | +0.42(+1.68%) |
Oct 11, 2007 | 25.04 | 25.60 | 25.04 | 25.04 | 25,203 | -0.22(-0.87%) |
Oct 10, 2007 | 25.26 | 25.67 | 25.20 | 25.26 | 44,980 | -0.39(-1.52%) |
Oct 09, 2007 | 25.65 | 25.80 | 25.10 | 25.65 | 28,911 | +0.65(+2.60%) |
Oct 08, 2007 | 25.50 | 25.20 | 25.00 | 25.00 | 10,074 | -0.50(-1.96%) |
Oct 05, 2007 | 25.50 | 25.59 | 24.95 | 25.50 | 17,482 | +0.60(+2.41%) |
Oct 04, 2007 | 24.24 | 25.24 | 24.65 | 24.90 | 29,924 | +0.66(+2.72%) |
Oct 03, 2007 | 24.24 | 24.53 | 24.24 | 24.24 | 28,241 | -0.11(-0.45%) |
Oct 02, 2007 | 24.35 | 25.10 | 24.32 | 24.35 | 33,129 | -1.90(-7.24%) |
Oct 01, 2007 | 24.95 | 26.36 | 25.45 | 26.25 | 325,985 | +1.30(+5.21%) |
Sep 28, 2007 | 24.95 | 25.10 | 24.40 | 24.95 | 525,457 | -0.09(-0.36%) |
Sep 27, 2007 | 24.70 | 25.40 | 24.90 | 25.04 | 41,085 | +0.34(+1.38%) |
Sep 26, 2007 | 23.55 | 25.00 | 24.47 | 24.70 | 86,027 | +1.15(+4.88%) |
Sep 25, 2007 | 23.55 | 23.70 | 23.00 | 23.55 | 54,757 | -1.04(-4.23%) |
Sep 24, 2007 | 24.59 | 24.80 | 24.41 | 24.59 | 17,974 | +0.04(+0.16%) |
Sep 21, 2007 | 25.07 | 24.85 | 24.55 | 24.55 | 58,966 | -0.52(-2.07%) |
Sep 20, 2007 | 25.07 | 25.15 | 24.40 | 25.07 | 60,792 | +1.03(+4.28%) |
Sep 19, 2007 | 24.04 | 24.15 | 23.60 | 24.04 | 24,303 | +1.24(+5.44%) |
Sep 18, 2007 | 21.05 | 22.90 | 21.80 | 22.80 | 25,231 | +1.75(+8.31%) |
Sep 17, 2007 | 21.05 | 21.35 | 20.90 | 21.05 | 240,041 | +2.04(+10.73%) |
Sep 14, 2007 | 19.01 | 20.50 | 19.00 | 19.01 | 10,966 | -0.24(-1.25%) |
Sep 13, 2007 | 19.25 | 20.50 | 19.25 | 19.25 | 34,218 | -0.65(-3.27%) |
Sep 12, 2007 | 20.50 | 20.50 | 19.75 | 19.90 | 43,330 | -0.60(-2.93%) |
Sep 11, 2007 | 20.50 | 20.85 | 20.35 | 20.50 | 104,955 | +0.50(+2.50%) |
Sep 10, 2007 | 20.00 | 20.34 | 19.89 | 20.00 | 68,465 | -0.30(-1.48%) |
Sep 07, 2007 | 20.30 | 20.75 | 20.30 | 20.30 | 40,311 | -0.03(-0.15%) |
Sep 06, 2007 | 19.55 | 20.40 | 19.80 | 20.33 | 27,489 | +0.78(+3.99%) |
Sep 05, 2007 | 19.55 | 19.90 | 19.50 | 19.55 | 25,425 | -0.50(-2.49%) |