Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.57 | 25.75 | 24.56 | 25.43 | 4,738,334 | +0.94(+3.85%) |
Nov 29, 2007 | 24.39 | 24.58 | 24.17 | 24.48 | 1,159,740 | -0.06(-0.23%) |
Nov 28, 2007 | 23.34 | 24.60 | 23.34 | 24.54 | 1,535,606 | +1.42(+6.13%) |
Nov 27, 2007 | 22.28 | 23.20 | 22.28 | 23.12 | 1,523,906 | +0.53(+2.36%) |
Nov 26, 2007 | 23.51 | 23.61 | 22.51 | 22.59 | 1,253,694 | -0.84(-3.57%) |
Nov 23, 2007 | 23.22 | 23.55 | 22.97 | 23.43 | 551,112 | +0.31(+1.35%) |
Nov 21, 2007 | 24.04 | 24.12 | 22.87 | 23.11 | 2,396,608 | -1.14(-4.70%) |
Nov 20, 2007 | 24.56 | 24.91 | 23.94 | 24.25 | 1,146,690 | -0.26(-1.07%) |
Nov 19, 2007 | 25.29 | 25.41 | 24.52 | 24.52 | 1,598,247 | -0.91(-3.58%) |
Nov 16, 2007 | 25.56 | 25.61 | 24.92 | 25.43 | 1,537,635 | +0.00(+0.00%) |
Nov 15, 2007 | 25.63 | 25.84 | 25.17 | 25.43 | 1,873,178 | -0.29(-1.12%) |
Nov 14, 2007 | 25.27 | 26.30 | 25.12 | 25.71 | 1,278,428 | +0.34(+1.36%) |
Nov 13, 2007 | 24.16 | 25.38 | 24.16 | 25.37 | 980,878 | +1.32(+5.49%) |
Nov 12, 2007 | 24.72 | 24.75 | 24.02 | 24.05 | 1,566,908 | -0.64(-2.59%) |
Nov 09, 2007 | 24.98 | 25.39 | 24.38 | 24.69 | 1,028,178 | -0.57(-2.27%) |
Nov 08, 2007 | 25.03 | 25.52 | 24.24 | 25.26 | 1,378,647 | +0.34(+1.38%) |
Nov 07, 2007 | 26.11 | 26.34 | 24.87 | 24.92 | 1,232,208 | -1.34(-5.09%) |
Nov 06, 2007 | 25.16 | 26.32 | 25.16 | 26.25 | 1,428,646 | +0.80(+3.16%) |
Nov 05, 2007 | 25.34 | 25.64 | 24.85 | 25.45 | 964,093 | -0.21(-0.83%) |
Nov 02, 2007 | 25.71 | 25.81 | 25.06 | 25.66 | 981,949 | +0.16(+0.64%) |
Nov 01, 2007 | 25.70 | 25.97 | 25.03 | 25.50 | 885,179 | -0.42(-1.61%) |
Oct 31, 2007 | 25.52 | 25.92 | 25.11 | 25.92 | 715,340 | +0.57(+2.23%) |
Oct 30, 2007 | 25.53 | 25.70 | 24.99 | 25.35 | 617,958 | -0.19(-0.74%) |
Oct 29, 2007 | 24.99 | 25.64 | 24.92 | 25.54 | 1,440,229 | +0.61(+2.43%) |
Oct 26, 2007 | 24.47 | 25.01 | 24.11 | 24.93 | 1,145,392 | +0.67(+2.77%) |
Oct 25, 2007 | 23.77 | 25.20 | 23.73 | 24.26 | 2,386,809 | +0.75(+3.17%) |
Oct 24, 2007 | 22.66 | 23.59 | 22.55 | 23.52 | 894,633 | +0.49(+2.14%) |
Oct 23, 2007 | 23.02 | 23.11 | 22.76 | 23.02 | 586,920 | +0.15(+0.64%) |
Oct 22, 2007 | 22.27 | 23.01 | 22.13 | 22.88 | 544,743 | +0.37(+1.64%) |
Oct 19, 2007 | 22.81 | 23.10 | 22.41 | 22.51 | 1,209,362 | -0.34(-1.47%) |
Oct 18, 2007 | 23.20 | 23.70 | 22.81 | 22.84 | 915,256 | -0.53(-2.28%) |
Oct 17, 2007 | 23.53 | 23.73 | 22.98 | 23.38 | 573,418 | +0.02(+0.11%) |
Oct 16, 2007 | 23.66 | 23.88 | 23.34 | 23.35 | 671,241 | -0.28(-1.18%) |
Oct 15, 2007 | 24.11 | 24.11 | 23.47 | 23.63 | 547,532 | -0.43(-1.77%) |
Oct 12, 2007 | 24.07 | 24.36 | 23.89 | 24.06 | 535,859 | +0.07(+0.27%) |
Oct 11, 2007 | 24.18 | 24.46 | 23.79 | 23.99 | 813,314 | +0.02(+0.10%) |
Oct 10, 2007 | 24.57 | 24.59 | 23.80 | 23.97 | 761,410 | -0.60(-2.44%) |
Oct 09, 2007 | 24.17 | 24.56 | 24.00 | 24.56 | 524,508 | +0.53(+2.22%) |
Oct 08, 2007 | 24.21 | 24.28 | 23.93 | 24.03 | 481,963 | -0.27(-1.11%) |
Oct 05, 2007 | 23.68 | 24.41 | 23.62 | 24.30 | 787,744 | +0.84(+3.56%) |
Oct 04, 2007 | 23.77 | 23.85 | 23.44 | 23.47 | 700,788 | -0.16(-0.66%) |
Oct 03, 2007 | 23.41 | 23.76 | 23.41 | 23.62 | 613,687 | +0.13(+0.56%) |
Oct 02, 2007 | 23.50 | 23.69 | 23.35 | 23.49 | 924,573 | +0.12(+0.53%) |
Oct 01, 2007 | 22.73 | 23.97 | 22.64 | 23.37 | 1,300,450 | +1.01(+4.51%) |
Sep 28, 2007 | 22.13 | 22.54 | 22.13 | 22.36 | 859,688 | +0.16(+0.70%) |
Sep 27, 2007 | 21.57 | 22.34 | 21.52 | 22.20 | 1,043,553 | +0.75(+3.52%) |
Sep 26, 2007 | 21.31 | 21.59 | 21.11 | 21.45 | 580,755 | +0.20(+0.96%) |
Sep 25, 2007 | 21.25 | 21.42 | 21.07 | 21.25 | 575,283 | -0.13(-0.61%) |
Sep 24, 2007 | 21.34 | 21.61 | 21.18 | 21.38 | 1,059,442 | -0.02(-0.08%) |
Sep 21, 2007 | 21.88 | 21.93 | 21.35 | 21.39 | 1,732,489 | -0.28(-1.29%) |
Sep 20, 2007 | 22.11 | 22.22 | 21.56 | 21.67 | 968,541 | -0.56(-2.51%) |
Sep 19, 2007 | 21.76 | 22.34 | 21.67 | 22.23 | 1,028,755 | +0.65(+3.00%) |
Sep 18, 2007 | 20.70 | 21.59 | 20.52 | 21.58 | 1,016,343 | +1.02(+4.98%) |
Sep 17, 2007 | 20.70 | 21.26 | 20.35 | 20.56 | 676,163 | -0.31(-1.49%) |
Sep 14, 2007 | 20.39 | 20.91 | 20.35 | 20.87 | 649,018 | +0.28(+1.35%) |
Sep 13, 2007 | 20.66 | 20.80 | 20.34 | 20.59 | 813,677 | +0.07(+0.32%) |
Sep 12, 2007 | 20.43 | 20.66 | 20.29 | 20.52 | 960,203 | -0.01(-0.04%) |
Sep 11, 2007 | 20.55 | 20.85 | 20.38 | 20.53 | 791,807 | +0.11(+0.56%) |
Sep 10, 2007 | 20.62 | 20.77 | 20.11 | 20.42 | 851,558 | -0.16(-0.76%) |
Sep 07, 2007 | 20.63 | 20.99 | 20.49 | 20.57 | 977,668 | -0.34(-1.61%) |
Sep 06, 2007 | 21.06 | 21.06 | 20.57 | 20.91 | 751,348 | -0.05(-0.23%) |
Sep 05, 2007 | 20.84 | 21.27 | 20.74 | 20.96 | 1,112,049 | -0.07(-0.31%) |