Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.95 | 24.38 | 23.59 | 23.92 | 847,887 | +0.25(+1.07%) |
Nov 29, 2007 | 23.53 | 23.80 | 23.27 | 23.66 | 588,555 | +0.12(+0.52%) |
Nov 28, 2007 | 22.88 | 23.66 | 22.69 | 23.54 | 825,648 | +1.00(+4.46%) |
Nov 27, 2007 | 22.12 | 22.75 | 22.12 | 22.54 | 668,981 | +0.43(+1.95%) |
Nov 26, 2007 | 22.36 | 22.92 | 22.05 | 22.11 | 636,411 | -0.30(-1.34%) |
Nov 23, 2007 | 22.36 | 22.60 | 22.08 | 22.41 | 339,815 | +0.26(+1.19%) |
Nov 21, 2007 | 22.40 | 22.48 | 21.98 | 22.14 | 764,215 | -0.43(-1.91%) |
Nov 20, 2007 | 22.68 | 23.04 | 21.95 | 22.57 | 1,089,219 | -0.19(-0.83%) |
Nov 19, 2007 | 23.07 | 23.17 | 22.71 | 22.76 | 771,160 | -0.57(-2.45%) |
Nov 16, 2007 | 23.33 | 23.72 | 23.04 | 23.34 | 983,462 | +0.20(+0.85%) |
Nov 15, 2007 | 23.17 | 23.46 | 22.87 | 23.14 | 692,516 | -0.19(-0.81%) |
Nov 14, 2007 | 23.66 | 23.94 | 23.22 | 23.33 | 1,075,461 | -0.15(-0.64%) |
Nov 13, 2007 | 22.63 | 23.48 | 22.46 | 23.48 | 902,944 | +1.01(+4.52%) |
Nov 12, 2007 | 22.65 | 23.28 | 22.35 | 22.46 | 879,436 | -0.25(-1.12%) |
Nov 09, 2007 | 23.06 | 23.26 | 22.37 | 22.72 | 943,304 | -0.65(-2.77%) |
Nov 08, 2007 | 23.37 | 23.48 | 22.79 | 23.36 | 890,066 | +0.24(+1.06%) |
Nov 07, 2007 | 22.99 | 23.48 | 22.99 | 23.12 | 1,074,886 | -0.35(-1.48%) |
Nov 06, 2007 | 22.99 | 23.50 | 22.82 | 23.47 | 850,869 | +0.68(+2.97%) |
Nov 05, 2007 | 23.18 | 23.30 | 22.46 | 22.79 | 692,021 | -0.39(-1.70%) |
Nov 02, 2007 | 23.58 | 23.85 | 22.88 | 23.18 | 885,799 | +0.46(+2.03%) |
Nov 01, 2007 | 23.08 | 23.19 | 22.39 | 22.72 | 890,804 | -0.78(-3.32%) |
Oct 31, 2007 | 22.80 | 23.57 | 22.63 | 23.50 | 705,508 | +0.72(+3.17%) |
Oct 30, 2007 | 23.04 | 23.19 | 22.66 | 22.78 | 659,610 | -0.41(-1.78%) |
Oct 29, 2007 | 23.34 | 23.46 | 22.96 | 23.19 | 516,804 | -0.11(-0.48%) |
Oct 26, 2007 | 23.18 | 23.41 | 22.91 | 23.31 | 437,042 | +0.54(+2.39%) |
Oct 25, 2007 | 23.18 | 23.47 | 22.55 | 22.76 | 847,675 | -0.25(-1.10%) |
Oct 24, 2007 | 22.08 | 23.30 | 21.80 | 23.02 | 1,575,759 | +0.69(+3.11%) |
Oct 23, 2007 | 21.14 | 22.41 | 21.05 | 22.32 | 2,944,818 | +2.50(+12.60%) |
Oct 22, 2007 | 19.18 | 19.94 | 18.73 | 19.82 | 1,797,369 | +0.57(+2.98%) |
Oct 19, 2007 | 20.25 | 20.41 | 19.20 | 19.25 | 898,791 | -1.03(-5.09%) |
Oct 18, 2007 | 20.61 | 20.74 | 20.17 | 20.28 | 555,461 | -0.41(-2.00%) |
Oct 17, 2007 | 20.51 | 20.91 | 20.23 | 20.70 | 1,165,446 | +0.54(+2.70%) |
Oct 16, 2007 | 20.53 | 20.72 | 20.04 | 20.15 | 683,784 | -0.47(-2.28%) |
Oct 15, 2007 | 21.17 | 21.25 | 20.47 | 20.62 | 596,034 | -0.57(-2.70%) |
Oct 12, 2007 | 20.97 | 21.37 | 20.74 | 21.19 | 635,010 | +0.37(+1.76%) |
Oct 11, 2007 | 21.63 | 21.78 | 20.47 | 20.83 | 909,227 | -0.69(-3.23%) |
Oct 10, 2007 | 21.72 | 22.22 | 21.08 | 21.52 | 1,036,591 | -0.20(-0.91%) |
Oct 09, 2007 | 21.95 | 22.11 | 21.52 | 21.72 | 852,360 | -0.22(-0.98%) |
Oct 08, 2007 | 21.64 | 22.00 | 21.57 | 21.94 | 615,522 | +0.29(+1.34%) |
Oct 05, 2007 | 21.65 | 21.76 | 21.19 | 21.64 | 1,151,709 | +0.14(+0.66%) |
Oct 04, 2007 | 21.42 | 21.64 | 21.03 | 21.50 | 830,849 | +0.12(+0.57%) |
Oct 03, 2007 | 21.16 | 21.66 | 21.12 | 21.38 | 626,384 | +0.06(+0.26%) |
Oct 02, 2007 | 21.90 | 22.06 | 21.18 | 21.33 | 799,434 | -0.51(-2.32%) |
Oct 01, 2007 | 21.32 | 22.01 | 21.28 | 21.83 | 615,203 | +0.51(+2.38%) |
Sep 28, 2007 | 21.57 | 21.74 | 21.25 | 21.33 | 589,325 | -0.35(-1.60%) |
Sep 27, 2007 | 21.97 | 22.06 | 21.34 | 21.67 | 703,804 | -0.11(-0.52%) |
Sep 26, 2007 | 21.70 | 22.11 | 21.61 | 21.79 | 1,077,058 | +0.27(+1.27%) |
Sep 25, 2007 | 20.52 | 21.68 | 20.52 | 21.51 | 1,206,552 | +1.17(+5.77%) |
Sep 24, 2007 | 20.56 | 20.68 | 20.22 | 20.34 | 581,232 | -0.18(-0.87%) |
Sep 21, 2007 | 19.72 | 20.68 | 18.81 | 20.52 | 1,470,545 | +0.47(+2.34%) |
Sep 20, 2007 | 20.88 | 20.88 | 19.93 | 20.05 | 674,838 | -0.61(-2.95%) |
Sep 19, 2007 | 20.74 | 21.09 | 20.47 | 20.66 | 1,066,302 | +0.00(+0.00%) |
Sep 18, 2007 | 19.79 | 20.71 | 19.72 | 20.66 | 1,209,001 | +0.93(+4.71%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.64 | 19.73 | 1,273,961 | +0.01(+0.05%) |
Sep 14, 2007 | 19.26 | 19.80 | 19.02 | 19.72 | 875,256 | +0.26(+1.35%) |
Sep 13, 2007 | 19.56 | 19.91 | 19.43 | 19.46 | 763,759 | -0.05(-0.24%) |
Sep 12, 2007 | 19.56 | 19.66 | 19.36 | 19.50 | 910,292 | -0.09(-0.48%) |
Sep 11, 2007 | 19.55 | 19.95 | 19.34 | 19.60 | 790,062 | +0.19(+0.97%) |
Sep 10, 2007 | 19.80 | 19.86 | 18.98 | 19.41 | 599,016 | -0.35(-1.76%) |
Sep 07, 2007 | 19.78 | 19.90 | 19.51 | 19.76 | 860,879 | -0.49(-2.41%) |
Sep 06, 2007 | 19.92 | 20.29 | 19.78 | 20.25 | 866,737 | +0.43(+2.18%) |
Sep 05, 2007 | 19.86 | 20.29 | 19.58 | 19.81 | 1,051,926 | -0.03(-0.14%) |