Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.05 | 22.06 | 20.92 | 21.03 | 97,562 | -0.54(-2.50%) |
Nov 29, 2007 | 22.48 | 22.48 | 21.30 | 21.57 | 125,647 | -1.17(-5.13%) |
Nov 28, 2007 | 22.24 | 23.18 | 21.76 | 22.73 | 90,254 | +0.75(+3.42%) |
Nov 27, 2007 | 21.54 | 22.35 | 21.42 | 21.98 | 70,098 | +0.59(+2.74%) |
Nov 26, 2007 | 22.18 | 22.41 | 21.39 | 21.39 | 64,264 | -0.78(-3.52%) |
Nov 23, 2007 | 21.80 | 22.21 | 21.74 | 22.17 | 23,473 | +0.55(+2.55%) |
Nov 21, 2007 | 21.99 | 22.54 | 21.56 | 21.62 | 57,049 | -0.45(-2.03%) |
Nov 20, 2007 | 21.18 | 22.38 | 21.18 | 22.07 | 45,882 | +0.86(+4.03%) |
Nov 19, 2007 | 21.54 | 22.29 | 20.70 | 21.21 | 81,589 | -0.52(-2.38%) |
Nov 16, 2007 | 22.70 | 22.70 | 21.25 | 21.73 | 97,278 | -0.85(-3.76%) |
Nov 15, 2007 | 22.93 | 23.01 | 22.05 | 22.58 | 34,842 | -0.23(-1.00%) |
Nov 14, 2007 | 22.48 | 23.28 | 22.48 | 22.81 | 85,133 | +0.21(+0.92%) |
Nov 13, 2007 | 21.76 | 22.77 | 21.52 | 22.60 | 181,709 | +1.07(+4.97%) |
Nov 12, 2007 | 22.05 | 22.45 | 21.41 | 21.53 | 58,678 | -0.29(-1.33%) |
Nov 09, 2007 | 22.21 | 22.54 | 21.55 | 21.82 | 56,360 | -0.78(-3.45%) |
Nov 08, 2007 | 21.58 | 22.68 | 21.31 | 22.60 | 61,083 | +1.40(+6.61%) |
Nov 07, 2007 | 21.57 | 22.18 | 21.17 | 21.20 | 52,457 | -0.90(-4.06%) |
Nov 06, 2007 | 21.76 | 22.13 | 21.11 | 22.10 | 54,419 | +0.37(+1.72%) |
Nov 05, 2007 | 22.08 | 22.10 | 20.99 | 21.72 | 73,669 | -0.31(-1.41%) |
Nov 02, 2007 | 21.90 | 22.28 | 21.31 | 22.04 | 87,852 | +0.45(+2.08%) |
Nov 01, 2007 | 22.57 | 22.76 | 21.48 | 21.59 | 145,430 | -1.28(-5.61%) |
Oct 31, 2007 | 23.06 | 23.36 | 22.35 | 22.87 | 86,157 | -0.07(-0.30%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.62 | 22.94 | 78,449 | -0.38(-1.63%) |
Oct 29, 2007 | 23.94 | 24.15 | 23.19 | 23.32 | 71,494 | -0.40(-1.69%) |
Oct 26, 2007 | 23.65 | 23.93 | 22.65 | 23.72 | 61,910 | +0.54(+2.32%) |
Oct 25, 2007 | 23.25 | 23.44 | 22.79 | 23.18 | 57,860 | +0.28(+1.24%) |
Oct 24, 2007 | 22.85 | 23.30 | 22.57 | 22.90 | 53,148 | -0.17(-0.75%) |
Oct 23, 2007 | 22.86 | 23.34 | 21.92 | 23.07 | 67,069 | +0.33(+1.46%) |
Oct 22, 2007 | 21.41 | 23.08 | 20.83 | 22.74 | 130,744 | +1.48(+6.94%) |
Oct 19, 2007 | 22.88 | 22.88 | 21.12 | 21.26 | 106,550 | -1.50(-6.61%) |
Oct 18, 2007 | 22.72 | 22.77 | 22.01 | 22.77 | 54,571 | +0.17(+0.73%) |
Oct 17, 2007 | 22.46 | 22.70 | 22.08 | 22.60 | 68,411 | +0.59(+2.66%) |
Oct 16, 2007 | 22.02 | 22.63 | 21.59 | 22.01 | 72,699 | -0.02(-0.09%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.64 | 22.04 | 83,645 | -0.91(-3.97%) |
Oct 12, 2007 | 22.79 | 23.30 | 21.48 | 22.95 | 60,656 | +0.28(+1.25%) |
Oct 11, 2007 | 23.05 | 23.77 | 22.37 | 22.66 | 123,625 | -0.25(-1.08%) |
Oct 10, 2007 | 23.34 | 23.38 | 22.71 | 22.91 | 70,038 | -0.29(-1.25%) |
Oct 09, 2007 | 22.32 | 23.30 | 21.71 | 23.20 | 72,186 | +0.97(+4.38%) |
Oct 08, 2007 | 21.94 | 22.23 | 21.35 | 22.23 | 33,391 | +0.12(+0.56%) |
Oct 05, 2007 | 21.38 | 22.15 | 20.90 | 22.10 | 118,732 | +1.01(+4.77%) |
Oct 04, 2007 | 20.92 | 21.85 | 20.39 | 21.10 | 46,937 | +0.17(+0.82%) |
Oct 03, 2007 | 21.65 | 21.75 | 20.82 | 20.92 | 106,537 | -0.70(-3.25%) |
Oct 02, 2007 | 21.01 | 21.70 | 20.70 | 21.63 | 101,329 | +0.70(+3.36%) |
Oct 01, 2007 | 20.64 | 21.01 | 20.28 | 20.92 | 82,803 | +0.21(+1.03%) |
Sep 28, 2007 | 20.97 | 21.19 | 20.15 | 20.71 | 109,699 | -0.37(-1.77%) |
Sep 27, 2007 | 20.00 | 21.21 | 19.60 | 21.08 | 191,946 | +1.21(+6.11%) |
Sep 26, 2007 | 21.39 | 21.39 | 19.73 | 19.87 | 179,129 | -1.47(-6.89%) |
Sep 25, 2007 | 21.09 | 21.34 | 20.70 | 21.34 | 33,629 | +0.10(+0.49%) |
Sep 24, 2007 | 20.77 | 21.29 | 20.64 | 21.23 | 78,305 | +0.60(+2.91%) |
Sep 21, 2007 | 20.50 | 20.79 | 20.06 | 20.63 | 137,811 | +0.43(+2.12%) |
Sep 20, 2007 | 20.01 | 20.49 | 19.50 | 20.21 | 53,031 | +0.20(+1.00%) |
Sep 19, 2007 | 19.62 | 20.08 | 19.10 | 20.01 | 85,340 | +0.39(+2.00%) |
Sep 18, 2007 | 19.48 | 20.19 | 19.23 | 19.61 | 120,551 | +0.21(+1.07%) |
Sep 17, 2007 | 19.72 | 19.82 | 19.34 | 19.41 | 38,771 | -0.35(-1.78%) |
Sep 14, 2007 | 20.32 | 20.70 | 19.57 | 19.76 | 97,474 | -0.66(-3.21%) |
Sep 13, 2007 | 20.70 | 20.77 | 20.36 | 20.41 | 40,661 | -0.28(-1.33%) |
Sep 12, 2007 | 20.96 | 20.96 | 20.49 | 20.69 | 25,709 | -0.20(-0.96%) |
Sep 11, 2007 | 20.43 | 20.94 | 20.43 | 20.89 | 57,655 | +0.37(+1.78%) |
Sep 10, 2007 | 20.12 | 20.70 | 20.05 | 20.52 | 36,817 | +0.52(+2.59%) |
Sep 07, 2007 | 20.48 | 20.63 | 19.87 | 20.01 | 61,039 | -0.37(-1.83%) |
Sep 06, 2007 | 20.41 | 20.77 | 20.12 | 20.38 | 68,313 | +0.00(+0.00%) |
Sep 05, 2007 | 20.49 | 20.66 | 20.08 | 20.38 | 86,847 | -0.07(-0.34%) |