Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.91 | 23.46 | 22.84 | 23.45 | 5,498 | +0.65(+2.85%) |
Nov 29, 2007 | 22.80 | 22.99 | 22.39 | 22.81 | 8,055 | +0.36(+1.61%) |
Nov 28, 2007 | 22.09 | 22.63 | 21.99 | 22.44 | 19,946 | +0.38(+1.73%) |
Nov 27, 2007 | 21.51 | 22.06 | 21.01 | 22.06 | 51,912 | +0.36(+1.66%) |
Nov 26, 2007 | 22.16 | 22.36 | 21.65 | 21.70 | 6,776 | -0.56(-2.53%) |
Nov 23, 2007 | 21.70 | 22.37 | 21.51 | 22.27 | 3,963 | +0.21(+0.96%) |
Nov 21, 2007 | 22.13 | 22.52 | 21.90 | 22.05 | 19,946 | -0.13(-0.56%) |
Nov 20, 2007 | 22.34 | 22.48 | 22.05 | 22.18 | 19,691 | -0.04(-0.18%) |
Nov 19, 2007 | 22.48 | 22.48 | 22.13 | 22.22 | 15,983 | +0.02(+0.07%) |
Nov 16, 2007 | 20.65 | 22.52 | 20.65 | 22.20 | 9,206 | +0.49(+2.27%) |
Nov 15, 2007 | 21.70 | 21.90 | 21.12 | 21.71 | 26,851 | +0.01(+0.04%) |
Nov 14, 2007 | 22.08 | 22.34 | 21.24 | 21.70 | 9,589 | -0.20(-0.89%) |
Nov 13, 2007 | 22.48 | 22.52 | 21.73 | 21.90 | 23,654 | -0.35(-1.58%) |
Nov 12, 2007 | 21.60 | 22.52 | 21.60 | 22.25 | 26,595 | +0.64(+2.97%) |
Nov 09, 2007 | 21.66 | 21.72 | 20.45 | 21.61 | 51,145 | -0.18(-0.83%) |
Nov 08, 2007 | 20.36 | 22.45 | 20.03 | 21.79 | 30,048 | +1.42(+6.97%) |
Nov 07, 2007 | 20.49 | 20.91 | 20.33 | 20.37 | 26,979 | -0.43(-2.05%) |
Nov 06, 2007 | 20.52 | 21.35 | 20.47 | 20.80 | 14,320 | +0.16(+0.76%) |
Nov 05, 2007 | 19.94 | 20.98 | 19.76 | 20.64 | 30,687 | -0.40(-1.90%) |
Nov 02, 2007 | 20.26 | 21.87 | 20.01 | 21.04 | 51,145 | +0.51(+2.48%) |
Nov 01, 2007 | 20.73 | 20.96 | 20.00 | 20.53 | 57,538 | -0.20(-0.94%) |
Oct 31, 2007 | 21.08 | 21.26 | 20.61 | 20.73 | 18,284 | -0.36(-1.71%) |
Oct 30, 2007 | 21.86 | 21.86 | 21.08 | 21.08 | 30,943 | -0.76(-3.47%) |
Oct 29, 2007 | 22.05 | 22.05 | 21.66 | 21.84 | 16,622 | -0.21(-0.96%) |
Oct 26, 2007 | 22.21 | 22.44 | 21.77 | 22.05 | 16,238 | -0.56(-2.49%) |
Oct 25, 2007 | 22.44 | 22.63 | 22.09 | 22.62 | 13,937 | +0.18(+0.80%) |
Oct 24, 2007 | 21.92 | 22.67 | 21.66 | 22.44 | 21,353 | +0.65(+2.98%) |
Oct 23, 2007 | 21.74 | 21.79 | 21.32 | 21.79 | 39,254 | +0.33(+1.53%) |
Oct 22, 2007 | 21.98 | 22.08 | 21.43 | 21.46 | 28,769 | -0.52(-2.35%) |
Oct 19, 2007 | 22.33 | 22.33 | 21.98 | 21.98 | 5,242 | -0.16(-0.71%) |
Oct 18, 2007 | 21.51 | 22.60 | 21.31 | 22.13 | 33,756 | +0.02(+0.07%) |
Oct 17, 2007 | 22.59 | 22.59 | 22.12 | 22.12 | 10,740 | -0.24(-1.08%) |
Oct 16, 2007 | 22.13 | 22.52 | 22.12 | 22.36 | 7,160 | -0.13(-0.56%) |
Oct 15, 2007 | 22.28 | 22.60 | 22.19 | 22.48 | 8,311 | +0.08(+0.35%) |
Oct 12, 2007 | 22.88 | 22.88 | 22.29 | 22.41 | 17,389 | -0.34(-1.51%) |
Oct 11, 2007 | 23.58 | 23.58 | 22.33 | 22.75 | 28,641 | -0.52(-2.22%) |
Oct 10, 2007 | 23.41 | 23.45 | 23.27 | 23.27 | 6,393 | +0.02(+0.07%) |
Oct 09, 2007 | 23.37 | 23.85 | 23.19 | 23.25 | 12,914 | -0.30(-1.28%) |
Oct 08, 2007 | 23.74 | 24.15 | 23.55 | 23.55 | 14,832 | -0.02(-0.08%) |
Oct 05, 2007 | 24.64 | 24.64 | 23.38 | 23.57 | 24,166 | -0.62(-2.55%) |
Oct 04, 2007 | 24.85 | 24.95 | 24.01 | 24.19 | 10,612 | -0.44(-1.78%) |
Oct 03, 2007 | 24.93 | 25.21 | 24.28 | 24.63 | 12,914 | +0.31(+1.29%) |
Oct 02, 2007 | 23.93 | 25.62 | 23.93 | 24.31 | 119,680 | +0.59(+2.51%) |
Oct 01, 2007 | 23.70 | 24.33 | 21.90 | 23.72 | 7,799 | +0.02(+0.10%) |
Sep 28, 2007 | 23.42 | 24.19 | 23.42 | 23.70 | 22,631 | +0.44(+1.88%) |
Sep 27, 2007 | 22.91 | 23.26 | 22.89 | 23.26 | 4,858 | +0.69(+3.05%) |
Sep 26, 2007 | 22.76 | 22.76 | 22.29 | 22.57 | 7,927 | +0.12(+0.52%) |
Sep 25, 2007 | 23.35 | 23.39 | 22.05 | 22.45 | 4,986 | -0.76(-3.27%) |
Sep 24, 2007 | 22.91 | 24.00 | 22.91 | 23.21 | 14,448 | +0.15(+0.64%) |
Sep 21, 2007 | 22.68 | 23.06 | 22.41 | 23.06 | 7,416 | +0.86(+3.87%) |
Sep 20, 2007 | 22.53 | 22.56 | 22.20 | 22.20 | 36,313 | -0.32(-1.42%) |
Sep 19, 2007 | 22.29 | 22.52 | 22.29 | 22.52 | 14,448 | +0.56(+2.56%) |
Sep 18, 2007 | 22.14 | 22.29 | 21.55 | 21.96 | 16,366 | -0.13(-0.60%) |
Sep 17, 2007 | 22.29 | 23.03 | 21.71 | 22.09 | 23,782 | -0.24(-1.09%) |
Sep 14, 2007 | 22.67 | 22.68 | 22.32 | 22.34 | 16,622 | -0.34(-1.52%) |
Sep 13, 2007 | 22.86 | 23.08 | 22.29 | 22.68 | 11,252 | -0.18(-0.79%) |
Sep 12, 2007 | 23.71 | 23.71 | 22.32 | 22.86 | 19,818 | -1.11(-4.63%) |
Sep 11, 2007 | 24.95 | 25.04 | 22.86 | 23.97 | 18,156 | -0.62(-2.51%) |
Sep 10, 2007 | 24.31 | 24.71 | 24.31 | 24.59 | 6,776 | +0.03(+0.13%) |
Sep 07, 2007 | 24.56 | 25.01 | 24.33 | 24.56 | 18,156 | -0.45(-1.78%) |
Sep 06, 2007 | 25.14 | 25.22 | 24.95 | 25.00 | 6,393 | -0.17(-0.68%) |
Sep 05, 2007 | 25.08 | 25.22 | 24.84 | 25.18 | 4,347 | +0.10(+0.41%) |