Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.85 | 24.79 | 23.38 | 24.09 | 141,631 | +0.72(+3.08%) |
Nov 29, 2007 | 24.05 | 24.47 | 23.24 | 23.37 | 80,805 | -0.72(-2.99%) |
Nov 28, 2007 | 23.00 | 24.09 | 23.00 | 24.09 | 184,454 | +1.05(+4.56%) |
Nov 27, 2007 | 23.35 | 24.22 | 22.25 | 23.04 | 177,683 | -0.28(-1.20%) |
Nov 26, 2007 | 23.80 | 24.42 | 23.07 | 23.32 | 58,841 | -0.75(-3.12%) |
Nov 23, 2007 | 24.62 | 24.75 | 23.96 | 24.07 | 35,173 | -0.03(-0.12%) |
Nov 21, 2007 | 25.10 | 25.13 | 24.06 | 24.10 | 90,199 | -0.53(-2.15%) |
Nov 20, 2007 | 25.21 | 25.60 | 24.38 | 24.63 | 88,086 | -0.72(-2.84%) |
Nov 19, 2007 | 24.90 | 25.60 | 24.84 | 25.35 | 83,206 | -0.06(-0.24%) |
Nov 16, 2007 | 24.61 | 25.50 | 24.46 | 25.41 | 102,869 | +0.80(+3.25%) |
Nov 15, 2007 | 24.79 | 24.93 | 24.40 | 24.61 | 56,007 | -0.14(-0.57%) |
Nov 14, 2007 | 24.17 | 24.96 | 24.11 | 24.75 | 66,674 | +0.94(+3.95%) |
Nov 13, 2007 | 23.62 | 24.05 | 23.51 | 23.81 | 77,269 | +0.39(+1.67%) |
Nov 12, 2007 | 22.54 | 24.20 | 22.36 | 23.42 | 79,674 | +0.38(+1.65%) |
Nov 09, 2007 | 23.88 | 23.88 | 22.64 | 23.04 | 113,678 | -0.89(-3.72%) |
Nov 08, 2007 | 25.49 | 25.49 | 23.64 | 23.93 | 101,587 | -1.25(-4.96%) |
Nov 07, 2007 | 24.94 | 25.71 | 24.65 | 25.18 | 103,940 | +0.01(+0.04%) |
Nov 06, 2007 | 24.71 | 25.57 | 24.45 | 25.17 | 167,485 | +0.58(+2.36%) |
Nov 05, 2007 | 23.32 | 25.22 | 23.31 | 24.59 | 94,233 | -0.07(-0.28%) |
Nov 02, 2007 | 24.25 | 24.75 | 23.43 | 24.66 | 78,921 | +0.55(+2.28%) |
Nov 01, 2007 | 25.50 | 25.73 | 24.01 | 24.11 | 114,694 | -1.62(-6.30%) |
Oct 31, 2007 | 25.69 | 25.79 | 24.67 | 25.73 | 65,184 | +0.04(+0.16%) |
Oct 30, 2007 | 25.95 | 26.22 | 25.43 | 25.69 | 55,828 | -0.26(-1.00%) |
Oct 29, 2007 | 25.60 | 26.23 | 25.00 | 25.95 | 105,733 | +0.45(+1.76%) |
Oct 26, 2007 | 26.09 | 26.75 | 25.25 | 25.50 | 125,635 | -0.37(-1.43%) |
Oct 25, 2007 | 25.26 | 26.15 | 25.01 | 25.87 | 119,181 | +0.71(+2.82%) |
Oct 24, 2007 | 25.00 | 25.21 | 24.43 | 25.16 | 100,773 | +0.17(+0.68%) |
Oct 23, 2007 | 25.00 | 25.17 | 24.32 | 24.99 | 98,594 | +0.22(+0.89%) |
Oct 22, 2007 | 23.46 | 24.80 | 23.22 | 24.77 | 162,600 | +0.97(+4.08%) |
Oct 19, 2007 | 23.62 | 24.06 | 23.53 | 23.80 | 135,173 | +0.05(+0.21%) |
Oct 18, 2007 | 24.20 | 24.31 | 23.65 | 23.75 | 241,002 | -0.53(-2.18%) |
Oct 17, 2007 | 25.07 | 25.25 | 24.15 | 24.28 | 156,740 | -0.47(-1.90%) |
Oct 16, 2007 | 25.17 | 25.17 | 24.00 | 24.75 | 129,159 | -0.42(-1.67%) |
Oct 15, 2007 | 25.29 | 25.53 | 24.63 | 25.17 | 98,657 | -0.36(-1.41%) |
Oct 12, 2007 | 25.44 | 25.65 | 25.01 | 25.53 | 179,486 | +0.02(+0.08%) |
Oct 11, 2007 | 26.15 | 26.20 | 25.20 | 25.51 | 181,336 | -0.73(-2.78%) |
Oct 10, 2007 | 25.83 | 26.25 | 25.06 | 26.24 | 225,645 | +0.15(+0.57%) |
Oct 09, 2007 | 25.00 | 26.93 | 24.90 | 26.09 | 422,988 | +0.90(+3.57%) |
Oct 08, 2007 | 24.54 | 25.19 | 24.54 | 25.19 | 175,890 | +0.33(+1.33%) |
Oct 05, 2007 | 24.87 | 24.95 | 24.40 | 24.86 | 177,652 | +0.13(+0.53%) |
Oct 04, 2007 | 24.16 | 24.90 | 24.11 | 24.73 | 99,047 | +0.67(+2.78%) |
Oct 03, 2007 | 24.49 | 24.49 | 23.85 | 24.06 | 142,534 | -0.43(-1.76%) |
Oct 02, 2007 | 23.63 | 24.70 | 23.63 | 24.49 | 259,695 | +0.87(+3.68%) |
Oct 01, 2007 | 22.96 | 24.00 | 22.50 | 23.62 | 251,146 | +0.61(+2.65%) |
Sep 28, 2007 | 22.74 | 23.23 | 22.74 | 23.01 | 144,635 | -0.25(-1.07%) |
Sep 27, 2007 | 24.67 | 24.67 | 22.74 | 23.26 | 478,209 | -1.04(-4.28%) |
Sep 26, 2007 | 22.48 | 24.68 | 22.48 | 24.30 | 670,256 | +1.87(+8.34%) |
Sep 25, 2007 | 21.51 | 22.75 | 21.51 | 22.43 | 322,448 | +0.81(+3.75%) |
Sep 24, 2007 | 21.63 | 21.98 | 21.45 | 21.62 | 89,177 | -0.35(-1.59%) |
Sep 21, 2007 | 21.67 | 21.98 | 21.57 | 21.97 | 79,197 | +0.47(+2.19%) |
Sep 20, 2007 | 21.00 | 21.68 | 20.90 | 21.50 | 65,688 | +0.48(+2.28%) |
Sep 19, 2007 | 21.07 | 21.08 | 20.85 | 21.02 | 76,311 | +0.08(+0.38%) |
Sep 18, 2007 | 20.06 | 21.07 | 20.01 | 20.94 | 125,490 | +0.83(+4.13%) |
Sep 17, 2007 | 19.94 | 20.18 | 19.87 | 20.11 | 88,270 | -0.09(-0.45%) |
Sep 14, 2007 | 20.23 | 20.44 | 20.05 | 20.20 | 299,075 | -0.25(-1.22%) |
Sep 13, 2007 | 20.59 | 20.59 | 20.25 | 20.45 | 65,993 | +0.05(+0.25%) |
Sep 12, 2007 | 20.06 | 20.52 | 20.06 | 20.40 | 62,378 | +0.19(+0.94%) |
Sep 11, 2007 | 20.20 | 20.49 | 19.93 | 20.21 | 171,983 | +0.13(+0.65%) |
Sep 10, 2007 | 20.12 | 20.52 | 19.80 | 20.08 | 199,027 | -0.21(-1.03%) |
Sep 07, 2007 | 19.70 | 20.50 | 19.70 | 20.29 | 187,265 | +0.25(+1.25%) |
Sep 06, 2007 | 20.92 | 21.10 | 19.66 | 20.04 | 267,510 | +0.13(+0.65%) |
Sep 05, 2007 | 20.00 | 20.39 | 19.50 | 19.91 | 162,854 | +0.00(+0.00%) |