Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.91 | 19.03 | 17.97 | 18.12 | 2,584,890 | -0.79(-4.20%) |
Nov 29, 2007 | 19.13 | 19.37 | 18.77 | 18.91 | 1,150,950 | -0.02(-0.09%) |
Nov 28, 2007 | 19.45 | 20.00 | 18.57 | 18.93 | 1,589,874 | +0.21(+1.13%) |
Nov 27, 2007 | 18.49 | 18.90 | 18.35 | 18.72 | 2,450,525 | +0.14(+0.77%) |
Nov 26, 2007 | 19.02 | 19.35 | 18.54 | 18.58 | 1,390,168 | -0.23(-1.22%) |
Nov 23, 2007 | 19.03 | 19.04 | 18.58 | 18.81 | 450,799 | +0.02(+0.09%) |
Nov 21, 2007 | 18.66 | 19.13 | 18.31 | 18.79 | 1,364,825 | -0.02(-0.12%) |
Nov 20, 2007 | 18.83 | 19.06 | 18.35 | 18.81 | 1,821,189 | +0.03(+0.18%) |
Nov 19, 2007 | 19.34 | 19.34 | 18.58 | 18.78 | 1,903,299 | -0.57(-2.95%) |
Nov 16, 2007 | 18.29 | 19.43 | 18.26 | 19.35 | 2,336,675 | +1.13(+6.21%) |
Nov 15, 2007 | 19.08 | 19.23 | 18.05 | 18.22 | 2,591,062 | -0.99(-5.18%) |
Nov 14, 2007 | 18.91 | 19.68 | 18.85 | 19.21 | 2,156,225 | +0.39(+2.06%) |
Nov 13, 2007 | 18.86 | 18.98 | 17.87 | 18.82 | 2,948,749 | +0.10(+0.52%) |
Nov 12, 2007 | 19.48 | 19.48 | 18.29 | 18.73 | 2,797,549 | -0.74(-3.82%) |
Nov 09, 2007 | 19.98 | 20.03 | 19.39 | 19.47 | 2,668,925 | -0.71(-3.54%) |
Nov 08, 2007 | 20.39 | 20.54 | 19.61 | 20.18 | 2,326,688 | -0.02(-0.11%) |
Nov 07, 2007 | 20.40 | 20.78 | 20.14 | 20.21 | 2,074,642 | -0.15(-0.76%) |
Nov 06, 2007 | 20.37 | 20.45 | 19.82 | 20.36 | 2,747,377 | +0.03(+0.17%) |
Nov 05, 2007 | 20.93 | 20.93 | 19.33 | 20.33 | 4,166,350 | -0.87(-4.10%) |
Nov 02, 2007 | 23.73 | 23.73 | 20.25 | 21.19 | 7,453,074 | -3.17(-13.02%) |
Nov 01, 2007 | 24.40 | 24.68 | 23.78 | 24.37 | 1,474,724 | -0.31(-1.27%) |
Oct 31, 2007 | 24.05 | 24.68 | 23.75 | 24.68 | 1,031,799 | +0.62(+2.59%) |
Oct 30, 2007 | 24.47 | 24.82 | 23.96 | 24.06 | 1,302,339 | -0.55(-2.23%) |
Oct 29, 2007 | 24.29 | 24.70 | 24.07 | 24.61 | 1,203,650 | +0.14(+0.58%) |
Oct 26, 2007 | 25.18 | 25.18 | 24.37 | 24.46 | 2,185,050 | -1.13(-4.42%) |
Oct 25, 2007 | 25.93 | 25.93 | 24.94 | 25.59 | 2,136,400 | -0.37(-1.43%) |
Oct 24, 2007 | 25.49 | 26.10 | 25.10 | 25.97 | 1,281,700 | +0.32(+1.25%) |
Oct 23, 2007 | 25.44 | 25.66 | 24.82 | 25.65 | 894,424 | +0.53(+2.12%) |
Oct 22, 2007 | 24.80 | 25.29 | 24.61 | 25.11 | 1,180,200 | +0.06(+0.25%) |
Oct 19, 2007 | 26.29 | 26.29 | 24.98 | 25.05 | 2,912,349 | -1.39(-5.25%) |
Oct 18, 2007 | 26.42 | 26.57 | 26.14 | 26.44 | 1,210,475 | -0.03(-0.13%) |
Oct 17, 2007 | 26.86 | 27.02 | 25.94 | 26.47 | 1,201,375 | -0.05(-0.17%) |
Oct 16, 2007 | 27.06 | 27.06 | 26.41 | 26.52 | 989,449 | -0.42(-1.57%) |
Oct 15, 2007 | 27.10 | 27.38 | 26.42 | 26.94 | 1,822,449 | +0.09(+0.32%) |
Oct 12, 2007 | 28.07 | 28.21 | 26.74 | 26.86 | 2,468,375 | -1.28(-4.55%) |
Oct 11, 2007 | 29.08 | 29.13 | 27.70 | 28.14 | 1,546,999 | -0.94(-3.24%) |
Oct 10, 2007 | 28.20 | 29.13 | 27.86 | 29.08 | 1,275,050 | +0.80(+2.83%) |
Oct 09, 2007 | 28.41 | 28.63 | 28.03 | 28.28 | 1,067,850 | -0.09(-0.32%) |
Oct 08, 2007 | 28.31 | 28.43 | 28.06 | 28.37 | 1,129,800 | -0.02(-0.08%) |
Oct 05, 2007 | 28.66 | 28.66 | 28.07 | 28.39 | 1,104,775 | +0.19(+0.67%) |
Oct 04, 2007 | 28.09 | 28.31 | 27.83 | 28.21 | 1,176,350 | +0.15(+0.53%) |
Oct 03, 2007 | 27.80 | 28.36 | 27.65 | 28.06 | 970,724 | +0.14(+0.51%) |
Oct 02, 2007 | 27.68 | 28.08 | 27.66 | 27.91 | 870,624 | +0.23(+0.85%) |
Oct 01, 2007 | 27.47 | 27.86 | 27.27 | 27.68 | 1,164,100 | +0.08(+0.29%) |
Sep 28, 2007 | 27.71 | 27.84 | 27.47 | 27.60 | 1,861,299 | -0.12(-0.43%) |
Sep 27, 2007 | 27.40 | 27.79 | 27.35 | 27.72 | 936,074 | +0.53(+1.95%) |
Sep 26, 2007 | 27.37 | 27.47 | 26.93 | 27.19 | 1,414,524 | +0.10(+0.36%) |
Sep 25, 2007 | 26.87 | 27.13 | 26.77 | 27.09 | 1,025,499 | +0.17(+0.62%) |
Sep 24, 2007 | 27.27 | 27.36 | 26.67 | 26.93 | 1,016,924 | -0.36(-1.32%) |
Sep 21, 2007 | 26.97 | 27.36 | 26.55 | 27.29 | 1,321,075 | +0.75(+2.82%) |
Sep 20, 2007 | 26.47 | 26.66 | 26.02 | 26.54 | 1,050,875 | +0.25(+0.93%) |
Sep 19, 2007 | 26.83 | 26.94 | 25.79 | 26.29 | 2,244,725 | -0.28(-1.05%) |
Sep 18, 2007 | 25.01 | 26.79 | 24.95 | 26.57 | 3,042,199 | +1.79(+7.24%) |
Sep 17, 2007 | 24.57 | 25.41 | 24.46 | 24.78 | 1,847,124 | +0.05(+0.18%) |
Sep 14, 2007 | 24.80 | 24.82 | 24.33 | 24.73 | 894,074 | -0.22(-0.87%) |
Sep 13, 2007 | 24.67 | 25.41 | 24.48 | 24.95 | 988,399 | +0.47(+1.94%) |
Sep 12, 2007 | 24.09 | 24.85 | 24.07 | 24.47 | 1,003,274 | +0.49(+2.05%) |
Sep 11, 2007 | 23.79 | 24.18 | 23.67 | 23.98 | 706,474 | +0.18(+0.74%) |
Sep 10, 2007 | 23.69 | 24.01 | 23.09 | 23.81 | 644,700 | +0.06(+0.24%) |
Sep 07, 2007 | 23.91 | 23.98 | 23.43 | 23.75 | 567,525 | -0.41(-1.68%) |
Sep 06, 2007 | 24.09 | 24.38 | 23.93 | 24.15 | 1,157,800 | +0.26(+1.08%) |
Sep 05, 2007 | 24.40 | 24.49 | 23.80 | 23.90 | 1,805,649 | -0.58(-2.36%) |