Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.19 | 20.43 | 19.12 | 19.17 | 167,798 | -0.46(-2.33%) |
Nov 29, 2007 | 20.05 | 20.23 | 19.50 | 19.62 | 102,615 | -0.44(-2.17%) |
Nov 28, 2007 | 19.19 | 20.20 | 19.19 | 20.06 | 198,438 | +1.19(+6.31%) |
Nov 27, 2007 | 18.67 | 19.34 | 18.54 | 18.87 | 319,553 | +0.22(+1.19%) |
Nov 26, 2007 | 20.07 | 20.21 | 18.60 | 18.65 | 208,410 | -1.43(-7.10%) |
Nov 23, 2007 | 19.30 | 20.17 | 19.29 | 20.07 | 70,963 | +0.85(+4.43%) |
Nov 21, 2007 | 19.21 | 19.80 | 19.16 | 19.22 | 489,085 | -0.15(-0.75%) |
Nov 20, 2007 | 19.39 | 19.72 | 18.88 | 19.37 | 334,627 | -0.06(-0.32%) |
Nov 19, 2007 | 19.21 | 19.62 | 19.19 | 19.43 | 326,201 | -0.03(-0.14%) |
Nov 16, 2007 | 19.68 | 19.81 | 19.28 | 19.46 | 185,286 | -0.19(-0.95%) |
Nov 15, 2007 | 19.59 | 19.84 | 19.29 | 19.64 | 190,055 | -0.07(-0.35%) |
Nov 14, 2007 | 20.41 | 20.48 | 19.62 | 19.71 | 253,756 | -0.61(-3.00%) |
Nov 13, 2007 | 19.49 | 20.33 | 19.42 | 20.32 | 152,044 | +0.98(+5.04%) |
Nov 12, 2007 | 18.18 | 19.69 | 18.18 | 19.35 | 274,110 | +0.93(+5.03%) |
Nov 09, 2007 | 19.03 | 19.03 | 18.29 | 18.42 | 347,593 | -0.84(-4.38%) |
Nov 08, 2007 | 18.93 | 19.35 | 18.30 | 19.26 | 314,798 | +0.46(+2.47%) |
Nov 07, 2007 | 19.63 | 19.75 | 18.80 | 18.80 | 273,304 | -1.21(-6.05%) |
Nov 06, 2007 | 19.95 | 20.04 | 19.19 | 20.01 | 180,733 | +0.19(+0.94%) |
Nov 05, 2007 | 20.21 | 20.25 | 19.37 | 19.82 | 246,710 | -0.76(-3.70%) |
Nov 02, 2007 | 20.41 | 20.62 | 19.76 | 20.58 | 177,336 | +0.66(+3.33%) |
Nov 01, 2007 | 20.72 | 20.78 | 19.86 | 19.92 | 359,154 | -0.90(-4.32%) |
Oct 31, 2007 | 20.88 | 21.21 | 20.71 | 20.82 | 438,645 | -0.02(-0.10%) |
Oct 30, 2007 | 21.46 | 21.76 | 20.74 | 20.84 | 180,227 | -0.67(-3.12%) |
Oct 29, 2007 | 22.03 | 22.09 | 21.28 | 21.51 | 126,462 | -0.41(-1.86%) |
Oct 26, 2007 | 21.69 | 21.94 | 21.31 | 21.92 | 139,759 | +0.56(+2.62%) |
Oct 25, 2007 | 21.29 | 22.08 | 21.15 | 21.36 | 210,289 | +0.22(+1.05%) |
Oct 24, 2007 | 21.03 | 21.26 | 20.34 | 21.14 | 434,598 | -0.01(-0.03%) |
Oct 23, 2007 | 21.77 | 21.77 | 20.49 | 21.14 | 342,822 | -0.65(-2.98%) |
Oct 22, 2007 | 20.45 | 22.03 | 20.45 | 21.79 | 281,975 | +0.91(+4.37%) |
Oct 19, 2007 | 21.86 | 21.94 | 20.88 | 20.88 | 289,780 | -1.06(-4.82%) |
Oct 18, 2007 | 22.04 | 22.31 | 21.79 | 21.94 | 124,294 | -0.10(-0.47%) |
Oct 17, 2007 | 22.51 | 22.53 | 21.62 | 22.04 | 122,994 | -0.26(-1.15%) |
Oct 16, 2007 | 21.95 | 22.52 | 21.74 | 22.30 | 212,457 | +0.25(+1.13%) |
Oct 15, 2007 | 22.37 | 22.76 | 21.58 | 22.05 | 253,937 | -0.31(-1.39%) |
Oct 12, 2007 | 22.46 | 22.92 | 22.33 | 22.36 | 100,881 | -0.17(-0.77%) |
Oct 11, 2007 | 22.92 | 23.16 | 22.42 | 22.54 | 185,141 | -0.31(-1.36%) |
Oct 10, 2007 | 22.77 | 23.31 | 22.77 | 22.85 | 192,657 | +0.18(+0.79%) |
Oct 09, 2007 | 23.34 | 23.44 | 22.40 | 22.67 | 256,683 | -0.66(-2.82%) |
Oct 08, 2007 | 23.75 | 23.75 | 23.03 | 23.32 | 120,248 | -0.53(-2.23%) |
Oct 05, 2007 | 23.28 | 24.10 | 22.77 | 23.86 | 158,114 | +0.87(+3.79%) |
Oct 04, 2007 | 22.95 | 23.55 | 22.52 | 22.98 | 139,903 | +0.21(+0.91%) |
Oct 03, 2007 | 23.29 | 23.50 | 22.68 | 22.78 | 115,334 | -0.68(-2.92%) |
Oct 02, 2007 | 23.50 | 23.84 | 23.35 | 23.46 | 127,040 | -0.06(-0.26%) |
Oct 01, 2007 | 22.09 | 23.70 | 21.96 | 23.52 | 171,122 | +1.44(+6.52%) |
Sep 28, 2007 | 22.65 | 22.81 | 22.07 | 22.09 | 185,141 | -0.56(-2.48%) |
Sep 27, 2007 | 22.98 | 22.98 | 22.34 | 22.65 | 141,493 | -0.33(-1.42%) |
Sep 26, 2007 | 22.21 | 22.98 | 22.07 | 22.97 | 147,853 | +0.86(+3.91%) |
Sep 25, 2007 | 22.28 | 22.55 | 21.78 | 22.11 | 170,399 | -0.39(-1.72%) |
Sep 24, 2007 | 22.93 | 23.12 | 22.33 | 22.49 | 144,528 | -0.59(-2.55%) |
Sep 21, 2007 | 23.56 | 23.66 | 22.80 | 23.08 | 303,077 | -0.35(-1.51%) |
Sep 20, 2007 | 23.07 | 23.52 | 22.87 | 23.43 | 199,160 | +0.38(+1.65%) |
Sep 19, 2007 | 23.30 | 24.21 | 22.95 | 23.05 | 298,452 | -0.05(-0.21%) |
Sep 18, 2007 | 21.67 | 23.16 | 21.51 | 23.10 | 257,695 | +1.49(+6.92%) |
Sep 17, 2007 | 22.40 | 22.40 | 21.41 | 21.61 | 446,160 | -0.81(-3.61%) |
Sep 14, 2007 | 21.99 | 22.56 | 21.66 | 22.42 | 208,266 | +0.32(+1.44%) |
Sep 13, 2007 | 22.42 | 22.49 | 22.03 | 22.10 | 187,743 | -0.18(-0.81%) |
Sep 12, 2007 | 22.42 | 22.92 | 22.14 | 22.28 | 166,352 | -0.29(-1.29%) |
Sep 11, 2007 | 21.31 | 22.69 | 21.31 | 22.57 | 342,244 | +1.36(+6.43%) |
Sep 10, 2007 | 21.45 | 21.52 | 20.52 | 21.21 | 296,139 | -0.09(-0.42%) |
Sep 07, 2007 | 20.31 | 21.82 | 19.84 | 21.30 | 337,041 | +0.57(+2.77%) |
Sep 06, 2007 | 20.69 | 21.11 | 19.92 | 20.72 | 287,034 | +0.15(+0.74%) |
Sep 05, 2007 | 20.55 | 21.03 | 20.29 | 20.57 | 302,209 | -0.17(-0.83%) |