Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.76 | 21.76 | 21.32 | 21.37 | 8,477 | -0.34(-1.57%) |
Nov 29, 2007 | 21.85 | 21.89 | 21.67 | 21.71 | 149,335 | -0.15(-0.69%) |
Nov 28, 2007 | 21.44 | 21.98 | 21.38 | 21.87 | 174,768 | +0.81(+3.87%) |
Nov 27, 2007 | 20.91 | 21.05 | 20.81 | 21.05 | 54,995 | +0.37(+1.77%) |
Nov 26, 2007 | 21.11 | 21.21 | 20.68 | 20.68 | 3,912 | -0.16(-0.78%) |
Nov 23, 2007 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.82 | 20.85 | 15,650 | -0.45(-2.10%) |
Nov 20, 2007 | 21.84 | 21.84 | 21.15 | 21.30 | 20,215 | -0.63(-2.87%) |
Nov 19, 2007 | 22.21 | 22.27 | 21.91 | 21.93 | 34,345 | -0.43(-1.91%) |
Nov 16, 2007 | 22.47 | 22.47 | 22.19 | 22.35 | 62,386 | -0.02(-0.08%) |
Nov 15, 2007 | 22.38 | 22.60 | 22.19 | 22.37 | 398,229 | -0.40(-1.75%) |
Nov 14, 2007 | 22.73 | 22.90 | 22.73 | 22.77 | 2,173 | +0.05(+0.20%) |
Nov 13, 2007 | 22.51 | 22.78 | 22.51 | 22.73 | 1,956 | +0.45(+2.00%) |
Nov 12, 2007 | 22.86 | 22.87 | 22.27 | 22.28 | 18,042 | -0.68(-2.95%) |
Nov 09, 2007 | 23.01 | 23.21 | 22.92 | 22.96 | 21,954 | -0.30(-1.29%) |
Nov 08, 2007 | 23.68 | 23.68 | 22.90 | 23.25 | 49,996 | -0.36(-1.52%) |
Nov 07, 2007 | 23.91 | 23.98 | 23.61 | 23.61 | 29,780 | -0.50(-2.08%) |
Nov 06, 2007 | 23.93 | 24.12 | 23.93 | 24.12 | 5,434 | +0.26(+1.08%) |
Nov 05, 2007 | 23.79 | 23.87 | 23.66 | 23.86 | 3,260 | +0.02(+0.10%) |
Nov 02, 2007 | 23.62 | 23.84 | 23.58 | 23.83 | 18,042 | +0.08(+0.35%) |
Nov 01, 2007 | 23.78 | 23.99 | 23.75 | 23.75 | 12,172 | -0.30(-1.24%) |
Oct 31, 2007 | 23.89 | 24.13 | 23.78 | 24.05 | 333,017 | +0.25(+1.04%) |
Oct 30, 2007 | 23.83 | 23.89 | 23.74 | 23.80 | 22,606 | +0.02(+0.10%) |
Oct 29, 2007 | 23.91 | 23.91 | 23.74 | 23.78 | 93,470 | +0.13(+0.54%) |
Oct 26, 2007 | 23.53 | 23.65 | 23.53 | 23.65 | 1,086 | +0.08(+0.35%) |
Oct 25, 2007 | 24.06 | 24.06 | 23.54 | 23.57 | 8,477 | -0.68(-2.79%) |
Oct 24, 2007 | 24.55 | 24.55 | 23.84 | 24.24 | 31,519 | -0.81(-3.25%) |
Oct 23, 2007 | 25.01 | 25.08 | 24.84 | 25.06 | 18,259 | -0.09(-0.35%) |
Oct 22, 2007 | 24.69 | 25.15 | 24.68 | 25.15 | 36,084 | +0.36(+1.47%) |
Oct 19, 2007 | 25.48 | 25.48 | 24.78 | 24.78 | 11,955 | -0.80(-3.15%) |
Oct 18, 2007 | 25.25 | 25.59 | 25.25 | 25.59 | 4,130 | +0.36(+1.42%) |
Oct 17, 2007 | 25.51 | 25.58 | 24.43 | 25.23 | 89,775 | +0.15(+0.59%) |
Oct 16, 2007 | 25.08 | 25.25 | 25.03 | 25.08 | 38,909 | -0.02(-0.07%) |
Oct 15, 2007 | 25.20 | 25.20 | 25.02 | 25.10 | 666,903 | +0.05(+0.20%) |
Oct 12, 2007 | 25.03 | 25.07 | 25.01 | 25.05 | 5,651 | +0.21(+0.83%) |
Oct 11, 2007 | 25.37 | 25.54 | 24.84 | 24.84 | 531,044 | -0.55(-2.18%) |
Oct 10, 2007 | 25.30 | 25.40 | 25.20 | 25.40 | 26,302 | +0.13(+0.50%) |
Oct 09, 2007 | 25.23 | 25.27 | 25.04 | 25.27 | 230,851 | -0.23(-0.90%) |
Oct 08, 2007 | 25.44 | 25.54 | 25.39 | 25.50 | 26,302 | -0.02(-0.09%) |
Oct 05, 2007 | 25.21 | 25.65 | 25.21 | 25.52 | 481,700 | +0.42(+1.69%) |
Oct 04, 2007 | 25.28 | 25.28 | 25.03 | 25.10 | 7,173 | -0.05(-0.20%) |
Oct 03, 2007 | 25.28 | 25.28 | 25.09 | 25.15 | 4,782 | -0.47(-1.85%) |
Oct 02, 2007 | 25.69 | 25.69 | 25.61 | 25.62 | 178,681 | -0.11(-0.41%) |
Oct 01, 2007 | 25.53 | 25.74 | 25.53 | 25.73 | 2,608 | +0.29(+1.12%) |
Sep 28, 2007 | 25.37 | 25.44 | 25.37 | 25.44 | 1,304 | -0.13(-0.52%) |
Sep 27, 2007 | 25.55 | 25.58 | 25.55 | 25.58 | 3,912 | +0.19(+0.74%) |
Sep 26, 2007 | 25.52 | 25.62 | 25.39 | 25.39 | 30,867 | +0.11(+0.46%) |
Sep 25, 2007 | 25.11 | 25.27 | 25.11 | 25.27 | 1,304 | +0.13(+0.53%) |
Sep 24, 2007 | 25.30 | 25.41 | 25.09 | 25.14 | 22,824 | -0.13(-0.53%) |
Sep 21, 2007 | 25.46 | 25.46 | 25.27 | 25.27 | 27,823 | -0.04(-0.16%) |
Sep 20, 2007 | 25.19 | 25.43 | 25.19 | 25.32 | 36,084 | +0.15(+0.58%) |
Sep 19, 2007 | 25.26 | 25.42 | 25.17 | 25.17 | 39,127 | +0.22(+0.87%) |
Sep 18, 2007 | 24.58 | 24.99 | 24.54 | 24.95 | 22,172 | +0.60(+2.45%) |
Sep 17, 2007 | 24.25 | 24.37 | 24.25 | 24.35 | 5,216 | -0.12(-0.49%) |
Sep 14, 2007 | 24.41 | 24.47 | 24.41 | 24.47 | 1,304 | +0.04(+0.17%) |
Sep 13, 2007 | 24.45 | 24.45 | 24.43 | 24.43 | 1,086 | -0.22(-0.90%) |
Sep 12, 2007 | 24.73 | 24.78 | 24.64 | 24.65 | 2,173 | -0.17(-0.67%) |
Sep 11, 2007 | 24.73 | 24.91 | 24.73 | 24.82 | 1,956 | +0.22(+0.89%) |
Sep 10, 2007 | 24.45 | 24.66 | 24.27 | 24.60 | 29,128 | +0.14(+0.59%) |
Sep 07, 2007 | 24.70 | 24.70 | 24.45 | 24.46 | 3,043 | -0.71(-2.83%) |
Sep 06, 2007 | 25.04 | 25.17 | 24.92 | 25.17 | 9,781 | +0.27(+1.09%) |
Sep 05, 2007 | 24.84 | 24.94 | 24.80 | 24.90 | 2,825 | -0.20(-0.81%) |