Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.25 | 23.63 | 22.95 | 23.07 | 337,947 | +0.03(+0.14%) |
Nov 29, 2007 | 23.12 | 23.47 | 22.88 | 23.03 | 217,460 | -0.14(-0.62%) |
Nov 28, 2007 | 22.17 | 23.22 | 22.08 | 23.18 | 272,227 | +1.21(+5.52%) |
Nov 27, 2007 | 21.61 | 22.00 | 21.57 | 21.97 | 298,650 | +0.40(+1.83%) |
Nov 26, 2007 | 22.17 | 22.35 | 21.52 | 21.57 | 244,762 | -0.61(-2.75%) |
Nov 23, 2007 | 22.45 | 22.55 | 22.00 | 22.18 | 124,809 | +0.00(+0.00%) |
Nov 21, 2007 | 22.38 | 22.66 | 21.99 | 22.18 | 369,175 | -0.12(-0.54%) |
Nov 20, 2007 | 22.30 | 22.34 | 21.93 | 22.30 | 338,289 | -0.04(-0.20%) |
Nov 19, 2007 | 23.16 | 23.30 | 22.08 | 22.34 | 353,572 | -1.00(-4.28%) |
Nov 16, 2007 | 22.90 | 23.50 | 22.53 | 23.34 | 317,435 | +0.62(+2.74%) |
Nov 15, 2007 | 22.93 | 23.09 | 22.44 | 22.72 | 280,820 | -0.35(-1.50%) |
Nov 14, 2007 | 23.34 | 23.38 | 22.79 | 23.07 | 339,595 | -0.18(-0.76%) |
Nov 13, 2007 | 22.78 | 23.32 | 22.68 | 23.24 | 296,262 | +0.63(+2.78%) |
Nov 12, 2007 | 22.82 | 23.10 | 22.48 | 22.61 | 343,543 | -0.19(-0.83%) |
Nov 09, 2007 | 22.54 | 23.00 | 22.27 | 22.80 | 238,315 | -0.02(-0.08%) |
Nov 08, 2007 | 22.47 | 22.93 | 22.30 | 22.82 | 410,246 | +0.52(+2.31%) |
Nov 07, 2007 | 22.81 | 22.82 | 22.24 | 22.31 | 299,287 | -0.82(-3.56%) |
Nov 06, 2007 | 22.68 | 23.16 | 22.46 | 23.13 | 397,828 | +0.58(+2.56%) |
Nov 05, 2007 | 22.55 | 22.78 | 22.22 | 22.55 | 439,378 | -0.10(-0.44%) |
Nov 02, 2007 | 22.91 | 22.91 | 22.39 | 22.65 | 517,862 | -0.01(-0.03%) |
Nov 01, 2007 | 22.93 | 22.96 | 22.36 | 22.66 | 556,705 | -0.53(-2.28%) |
Oct 31, 2007 | 22.61 | 23.33 | 22.46 | 23.19 | 388,118 | +0.62(+2.76%) |
Oct 30, 2007 | 23.13 | 23.28 | 22.13 | 22.56 | 823,835 | -1.15(-4.85%) |
Oct 29, 2007 | 23.78 | 23.87 | 23.41 | 23.71 | 281,934 | +0.16(+0.67%) |
Oct 26, 2007 | 23.34 | 23.71 | 23.17 | 23.56 | 317,594 | +0.61(+2.66%) |
Oct 25, 2007 | 23.05 | 23.42 | 22.46 | 22.95 | 502,579 | -0.01(-0.03%) |
Oct 24, 2007 | 22.68 | 23.09 | 22.40 | 22.95 | 221,122 | +0.09(+0.38%) |
Oct 23, 2007 | 22.90 | 23.03 | 22.43 | 22.86 | 251,687 | +0.04(+0.17%) |
Oct 22, 2007 | 22.29 | 23.14 | 22.19 | 22.83 | 327,146 | +0.31(+1.37%) |
Oct 19, 2007 | 22.97 | 23.02 | 22.30 | 22.52 | 269,995 | -0.52(-2.24%) |
Oct 18, 2007 | 22.88 | 23.03 | 22.67 | 23.03 | 240,703 | -0.02(-0.08%) |
Oct 17, 2007 | 23.19 | 23.38 | 22.60 | 23.05 | 292,123 | +0.13(+0.55%) |
Oct 16, 2007 | 23.27 | 23.40 | 22.71 | 22.93 | 183,552 | -0.31(-1.32%) |
Oct 15, 2007 | 23.20 | 23.25 | 22.85 | 23.24 | 297,376 | +0.16(+0.71%) |
Oct 12, 2007 | 23.13 | 23.47 | 23.03 | 23.07 | 143,275 | -0.07(-0.30%) |
Oct 11, 2007 | 23.49 | 23.63 | 22.93 | 23.14 | 279,069 | -0.28(-1.21%) |
Oct 10, 2007 | 22.97 | 23.56 | 22.88 | 23.42 | 262,831 | +0.33(+1.41%) |
Oct 09, 2007 | 22.90 | 23.27 | 22.76 | 23.10 | 249,299 | +0.20(+0.88%) |
Oct 08, 2007 | 22.97 | 23.03 | 22.51 | 22.90 | 206,317 | -0.31(-1.35%) |
Oct 05, 2007 | 23.24 | 23.35 | 22.99 | 23.21 | 333,514 | +0.21(+0.93%) |
Oct 04, 2007 | 22.73 | 23.03 | 22.65 | 23.00 | 312,659 | +0.40(+1.75%) |
Oct 03, 2007 | 22.14 | 22.73 | 22.14 | 22.60 | 432,533 | +0.42(+1.90%) |
Oct 02, 2007 | 22.14 | 22.23 | 21.83 | 22.18 | 199,471 | +0.02(+0.08%) |
Oct 01, 2007 | 21.33 | 22.46 | 21.33 | 22.16 | 453,865 | +0.78(+3.64%) |
Sep 28, 2007 | 21.65 | 21.73 | 21.26 | 21.38 | 385,730 | -0.33(-1.53%) |
Sep 27, 2007 | 21.72 | 21.75 | 21.43 | 21.72 | 211,092 | +0.14(+0.64%) |
Sep 26, 2007 | 21.70 | 21.77 | 21.17 | 21.58 | 234,653 | +0.05(+0.23%) |
Sep 25, 2007 | 21.29 | 21.63 | 21.19 | 21.53 | 395,122 | +0.19(+0.88%) |
Sep 24, 2007 | 21.36 | 21.56 | 21.01 | 21.34 | 203,769 | +0.04(+0.21%) |
Sep 21, 2007 | 21.43 | 21.48 | 21.21 | 21.29 | 309,157 | +0.07(+0.33%) |
Sep 20, 2007 | 21.54 | 21.61 | 20.97 | 21.23 | 257,418 | -0.34(-1.57%) |
Sep 19, 2007 | 21.56 | 21.75 | 21.45 | 21.56 | 369,492 | +0.16(+0.73%) |
Sep 18, 2007 | 21.27 | 21.78 | 21.05 | 21.41 | 359,940 | +0.20(+0.95%) |
Sep 17, 2007 | 21.72 | 21.88 | 21.13 | 21.21 | 503,375 | -0.53(-2.46%) |
Sep 14, 2007 | 21.22 | 21.80 | 21.22 | 21.74 | 218,256 | +0.31(+1.44%) |
Sep 13, 2007 | 20.98 | 21.83 | 20.93 | 21.43 | 419,001 | +0.52(+2.46%) |
Sep 12, 2007 | 21.11 | 21.40 | 20.77 | 20.92 | 186,576 | -0.23(-1.10%) |
Sep 11, 2007 | 20.92 | 21.26 | 20.58 | 21.15 | 390,824 | +0.30(+1.45%) |
Sep 10, 2007 | 20.75 | 21.10 | 20.52 | 20.85 | 246,115 | +0.19(+0.91%) |
Sep 07, 2007 | 20.67 | 20.79 | 20.42 | 20.66 | 285,755 | -0.26(-1.26%) |
Sep 06, 2007 | 21.12 | 21.16 | 20.82 | 20.92 | 144,071 | -0.08(-0.39%) |
Sep 05, 2007 | 21.02 | 21.19 | 20.97 | 21.01 | 219,848 | -0.12(-0.56%) |