Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.00 | 20.20 | 19.27 | 19.40 | 344,992 | -0.48(-2.41%) |
Nov 29, 2007 | 20.28 | 20.80 | 19.73 | 19.88 | 350,196 | -0.49(-2.41%) |
Nov 28, 2007 | 19.32 | 20.50 | 19.10 | 20.37 | 651,790 | +1.27(+6.65%) |
Nov 27, 2007 | 19.36 | 19.67 | 18.44 | 19.10 | 383,509 | -0.24(-1.24%) |
Nov 26, 2007 | 19.63 | 20.06 | 19.21 | 19.34 | 548,017 | -0.30(-1.53%) |
Nov 23, 2007 | 19.49 | 19.77 | 19.18 | 19.64 | 148,458 | +0.22(+1.13%) |
Nov 21, 2007 | 20.08 | 20.15 | 19.23 | 19.42 | 588,708 | -0.66(-3.29%) |
Nov 20, 2007 | 19.30 | 20.26 | 19.16 | 20.08 | 472,730 | +0.74(+3.83%) |
Nov 19, 2007 | 20.20 | 20.40 | 19.19 | 19.34 | 281,412 | -0.92(-4.54%) |
Nov 16, 2007 | 21.18 | 21.21 | 20.21 | 20.26 | 420,245 | -0.90(-4.25%) |
Nov 15, 2007 | 21.47 | 21.68 | 21.01 | 21.16 | 209,380 | -0.56(-2.58%) |
Nov 14, 2007 | 21.64 | 21.85 | 21.44 | 21.72 | 203,168 | +0.15(+0.70%) |
Nov 13, 2007 | 21.91 | 22.13 | 21.09 | 21.57 | 426,039 | -0.31(-1.42%) |
Nov 12, 2007 | 21.47 | 22.00 | 21.05 | 21.88 | 522,210 | +0.27(+1.25%) |
Nov 09, 2007 | 21.63 | 22.01 | 20.85 | 21.61 | 672,145 | -0.36(-1.64%) |
Nov 08, 2007 | 22.55 | 22.97 | 20.96 | 21.97 | 768,161 | -0.74(-3.26%) |
Nov 07, 2007 | 22.71 | 22.95 | 22.36 | 22.71 | 279,824 | -0.29(-1.26%) |
Nov 06, 2007 | 23.01 | 23.13 | 22.68 | 23.00 | 242,612 | -0.01(-0.04%) |
Nov 05, 2007 | 22.82 | 23.23 | 22.46 | 23.01 | 321,162 | -0.11(-0.48%) |
Nov 02, 2007 | 22.87 | 23.37 | 22.15 | 23.12 | 285,669 | +0.45(+1.99%) |
Nov 01, 2007 | 23.01 | 23.20 | 22.31 | 22.67 | 233,500 | -0.49(-2.12%) |
Oct 31, 2007 | 22.85 | 23.38 | 22.53 | 23.16 | 275,960 | +0.36(+1.58%) |
Oct 30, 2007 | 22.71 | 22.91 | 21.58 | 22.80 | 448,576 | +0.03(+0.13%) |
Oct 29, 2007 | 23.43 | 23.60 | 22.68 | 22.77 | 253,040 | -0.53(-2.27%) |
Oct 26, 2007 | 23.17 | 23.62 | 22.58 | 23.30 | 221,517 | +0.24(+1.04%) |
Oct 25, 2007 | 23.36 | 23.71 | 22.65 | 23.06 | 109,510 | -0.18(-0.77%) |
Oct 24, 2007 | 23.79 | 23.79 | 22.69 | 23.24 | 115,932 | -0.61(-2.56%) |
Oct 23, 2007 | 23.61 | 23.98 | 23.25 | 23.85 | 173,110 | +0.47(+2.01%) |
Oct 22, 2007 | 22.50 | 23.62 | 22.19 | 23.38 | 202,400 | +0.63(+2.77%) |
Oct 19, 2007 | 23.33 | 23.33 | 22.41 | 22.75 | 259,976 | -0.58(-2.49%) |
Oct 18, 2007 | 23.61 | 23.97 | 23.18 | 23.33 | 238,252 | -0.37(-1.56%) |
Oct 17, 2007 | 23.83 | 23.91 | 23.16 | 23.70 | 159,830 | +0.05(+0.21%) |
Oct 16, 2007 | 23.81 | 23.91 | 23.37 | 23.65 | 151,567 | -0.15(-0.63%) |
Oct 15, 2007 | 23.40 | 23.92 | 23.16 | 23.80 | 235,713 | +0.63(+2.72%) |
Oct 12, 2007 | 22.94 | 23.64 | 22.88 | 23.17 | 258,082 | +0.19(+0.83%) |
Oct 11, 2007 | 22.93 | 23.59 | 22.90 | 22.98 | 397,136 | +0.12(+0.52%) |
Oct 10, 2007 | 22.88 | 23.08 | 22.59 | 22.86 | 334,661 | -0.02(-0.09%) |
Oct 09, 2007 | 22.75 | 23.00 | 22.36 | 22.88 | 209,620 | +0.24(+1.06%) |
Oct 08, 2007 | 22.29 | 22.64 | 22.20 | 22.64 | 134,571 | +0.29(+1.30%) |
Oct 05, 2007 | 22.34 | 22.55 | 22.12 | 22.35 | 208,151 | +0.23(+1.04%) |
Oct 04, 2007 | 22.00 | 22.53 | 21.90 | 22.12 | 225,230 | +0.13(+0.59%) |
Oct 03, 2007 | 21.90 | 22.58 | 21.71 | 21.99 | 224,476 | -0.01(-0.05%) |
Oct 02, 2007 | 22.40 | 22.69 | 21.70 | 22.00 | 274,206 | -0.39(-1.74%) |
Oct 01, 2007 | 22.15 | 22.67 | 21.69 | 22.39 | 277,221 | +0.28(+1.27%) |
Sep 28, 2007 | 23.29 | 23.29 | 22.11 | 22.11 | 382,178 | -1.15(-4.94%) |
Sep 27, 2007 | 23.26 | 23.98 | 22.48 | 23.26 | 417,072 | +0.13(+0.56%) |
Sep 26, 2007 | 22.91 | 23.65 | 22.60 | 23.13 | 342,794 | +0.46(+2.03%) |
Sep 25, 2007 | 22.50 | 22.83 | 22.40 | 22.67 | 170,629 | +0.00(+0.00%) |
Sep 24, 2007 | 22.83 | 22.92 | 22.35 | 22.67 | 216,726 | -0.12(-0.53%) |
Sep 21, 2007 | 23.16 | 23.19 | 22.50 | 22.79 | 241,686 | -0.18(-0.78%) |
Sep 20, 2007 | 23.20 | 23.20 | 22.25 | 22.97 | 1,103,935 | -1.38(-5.67%) |
Sep 19, 2007 | 24.25 | 24.75 | 24.12 | 24.35 | 174,332 | +0.19(+0.79%) |
Sep 18, 2007 | 23.29 | 25.14 | 23.01 | 24.16 | 381,404 | +0.95(+4.09%) |
Sep 17, 2007 | 23.79 | 23.79 | 23.00 | 23.21 | 257,147 | -0.72(-3.01%) |
Sep 14, 2007 | 23.82 | 24.09 | 23.24 | 23.93 | 106,132 | -0.03(-0.13%) |
Sep 13, 2007 | 24.10 | 24.24 | 23.48 | 23.96 | 186,883 | -0.07(-0.29%) |
Sep 12, 2007 | 24.88 | 25.05 | 23.92 | 24.03 | 351,705 | -0.89(-3.57%) |
Sep 11, 2007 | 24.25 | 25.03 | 24.25 | 24.92 | 158,642 | +0.75(+3.10%) |
Sep 10, 2007 | 25.60 | 25.73 | 24.09 | 24.17 | 260,930 | -1.39(-5.44%) |
Sep 07, 2007 | 24.72 | 26.06 | 24.20 | 25.56 | 376,590 | +0.57(+2.28%) |
Sep 06, 2007 | 25.41 | 25.64 | 24.49 | 24.99 | 259,764 | -0.29(-1.15%) |
Sep 05, 2007 | 25.02 | 26.10 | 24.86 | 25.28 | 731,819 | +0.18(+0.72%) |