Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.89 | 24.32 | 23.54 | 23.86 | 849,810 | +0.25(+1.07%) |
Nov 29, 2007 | 23.48 | 23.74 | 23.22 | 23.61 | 589,890 | +0.12(+0.52%) |
Nov 28, 2007 | 22.82 | 23.61 | 22.64 | 23.49 | 827,520 | +1.00(+4.46%) |
Nov 27, 2007 | 22.07 | 22.70 | 22.07 | 22.49 | 670,498 | +0.43(+1.95%) |
Nov 26, 2007 | 22.31 | 22.87 | 22.00 | 22.05 | 637,854 | -0.30(-1.34%) |
Nov 23, 2007 | 22.31 | 22.55 | 22.03 | 22.35 | 340,586 | +0.26(+1.19%) |
Nov 21, 2007 | 22.35 | 22.43 | 21.93 | 22.09 | 765,948 | -0.43(-1.91%) |
Nov 20, 2007 | 22.63 | 22.99 | 21.91 | 22.52 | 1,091,690 | -0.19(-0.83%) |
Nov 19, 2007 | 23.02 | 23.11 | 22.65 | 22.71 | 772,909 | -0.57(-2.45%) |
Nov 16, 2007 | 23.27 | 23.67 | 22.99 | 23.28 | 985,693 | +0.20(+0.85%) |
Nov 15, 2007 | 23.11 | 23.40 | 22.81 | 23.09 | 694,086 | -0.19(-0.81%) |
Nov 14, 2007 | 23.61 | 23.88 | 23.17 | 23.27 | 1,077,900 | -0.15(-0.64%) |
Nov 13, 2007 | 22.58 | 23.42 | 22.41 | 23.42 | 904,992 | +1.01(+4.52%) |
Nov 12, 2007 | 22.60 | 23.23 | 22.30 | 22.41 | 881,430 | -0.25(-1.12%) |
Nov 09, 2007 | 23.01 | 23.21 | 22.32 | 22.66 | 945,444 | -0.65(-2.77%) |
Nov 08, 2007 | 23.32 | 23.42 | 22.74 | 23.31 | 892,084 | +0.24(+1.06%) |
Nov 07, 2007 | 22.94 | 23.42 | 22.94 | 23.07 | 1,077,323 | -0.35(-1.48%) |
Nov 06, 2007 | 22.94 | 23.45 | 22.77 | 23.41 | 852,799 | +0.67(+2.97%) |
Nov 05, 2007 | 23.13 | 23.24 | 22.41 | 22.74 | 693,590 | -0.39(-1.70%) |
Nov 02, 2007 | 23.53 | 23.80 | 22.82 | 23.13 | 887,807 | +0.46(+2.02%) |
Nov 01, 2007 | 23.03 | 23.14 | 22.34 | 22.67 | 892,824 | -0.78(-3.32%) |
Oct 31, 2007 | 22.75 | 23.52 | 22.58 | 23.45 | 707,108 | +0.72(+3.17%) |
Oct 30, 2007 | 22.99 | 23.14 | 22.61 | 22.73 | 661,106 | -0.41(-1.78%) |
Oct 29, 2007 | 23.28 | 23.40 | 22.91 | 23.14 | 517,976 | -0.11(-0.48%) |
Oct 26, 2007 | 23.12 | 23.36 | 22.86 | 23.25 | 438,033 | +0.54(+2.39%) |
Oct 25, 2007 | 23.13 | 23.41 | 22.50 | 22.71 | 849,597 | -0.25(-1.10%) |
Oct 24, 2007 | 22.03 | 23.24 | 21.75 | 22.96 | 1,579,333 | +0.69(+3.11%) |
Oct 23, 2007 | 21.09 | 22.35 | 21.01 | 22.27 | 2,951,497 | +2.49(+12.60%) |
Oct 22, 2007 | 19.13 | 19.89 | 18.69 | 19.78 | 1,801,445 | +0.57(+2.98%) |
Oct 19, 2007 | 20.20 | 20.37 | 19.16 | 19.21 | 900,829 | -1.03(-5.09%) |
Oct 18, 2007 | 20.57 | 20.70 | 20.12 | 20.24 | 556,721 | -0.41(-2.00%) |
Oct 17, 2007 | 20.46 | 20.87 | 20.18 | 20.65 | 1,168,089 | +0.54(+2.70%) |
Oct 16, 2007 | 20.48 | 20.68 | 19.99 | 20.11 | 685,334 | -0.47(-2.28%) |
Oct 15, 2007 | 21.12 | 21.20 | 20.42 | 20.57 | 597,386 | -0.57(-2.70%) |
Oct 12, 2007 | 20.92 | 21.32 | 20.70 | 21.15 | 636,450 | +0.37(+1.76%) |
Oct 11, 2007 | 21.58 | 21.73 | 20.42 | 20.78 | 911,289 | -0.69(-3.23%) |
Oct 10, 2007 | 21.67 | 22.17 | 21.03 | 21.47 | 1,038,942 | -0.20(-0.91%) |
Oct 09, 2007 | 21.91 | 22.05 | 21.47 | 21.67 | 854,293 | -0.22(-0.98%) |
Oct 08, 2007 | 21.60 | 21.95 | 21.52 | 21.89 | 616,918 | +0.29(+1.34%) |
Oct 05, 2007 | 21.61 | 21.71 | 21.15 | 21.60 | 1,154,321 | +0.14(+0.66%) |
Oct 04, 2007 | 21.37 | 21.59 | 20.99 | 21.46 | 832,733 | +0.12(+0.57%) |
Oct 03, 2007 | 21.11 | 21.61 | 21.07 | 21.33 | 627,805 | +0.06(+0.26%) |
Oct 02, 2007 | 21.85 | 22.01 | 21.13 | 21.28 | 801,247 | -0.51(-2.32%) |
Oct 01, 2007 | 21.27 | 21.96 | 21.23 | 21.78 | 616,598 | +0.51(+2.38%) |
Sep 28, 2007 | 21.52 | 21.69 | 21.20 | 21.28 | 590,662 | -0.35(-1.60%) |
Sep 27, 2007 | 21.92 | 22.01 | 21.29 | 21.62 | 705,400 | -0.11(-0.52%) |
Sep 26, 2007 | 21.65 | 22.05 | 21.56 | 21.74 | 1,079,501 | +0.27(+1.27%) |
Sep 25, 2007 | 20.47 | 21.63 | 20.47 | 21.46 | 1,209,288 | +1.17(+5.77%) |
Sep 24, 2007 | 20.51 | 20.63 | 20.17 | 20.29 | 582,550 | -0.18(-0.87%) |
Sep 21, 2007 | 19.68 | 20.63 | 18.77 | 20.47 | 1,473,880 | +0.47(+2.34%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.88 | 20.00 | 676,369 | -0.61(-2.95%) |
Sep 19, 2007 | 20.70 | 21.04 | 20.42 | 20.61 | 1,068,721 | +0.00(+0.00%) |
Sep 18, 2007 | 19.75 | 20.66 | 19.68 | 20.61 | 1,211,743 | +0.93(+4.71%) |
Sep 17, 2007 | 19.66 | 20.14 | 19.60 | 19.68 | 1,276,851 | +0.01(+0.05%) |
Sep 14, 2007 | 19.22 | 19.76 | 18.97 | 19.68 | 877,241 | +0.26(+1.35%) |
Sep 13, 2007 | 19.52 | 19.86 | 19.38 | 19.41 | 765,491 | -0.05(-0.24%) |
Sep 12, 2007 | 19.52 | 19.62 | 19.32 | 19.46 | 912,356 | -0.09(-0.48%) |
Sep 11, 2007 | 19.51 | 19.90 | 19.30 | 19.55 | 791,854 | +0.19(+0.97%) |
Sep 10, 2007 | 19.76 | 19.82 | 18.93 | 19.37 | 600,375 | -0.35(-1.76%) |
Sep 07, 2007 | 19.73 | 19.85 | 19.47 | 19.71 | 862,832 | -0.49(-2.41%) |
Sep 06, 2007 | 19.87 | 20.25 | 19.73 | 20.20 | 868,702 | +0.43(+2.18%) |
Sep 05, 2007 | 19.82 | 20.25 | 19.53 | 19.77 | 1,054,312 | -0.03(-0.14%) |