Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.17 | 23.30 | 22.89 | 23.03 | 266,453 | +0.14(+0.59%) |
Nov 29, 2007 | 23.13 | 23.17 | 22.74 | 22.90 | 377,344 | -0.24(-1.03%) |
Nov 28, 2007 | 23.02 | 23.13 | 22.87 | 23.13 | 219,374 | +0.43(+1.89%) |
Nov 27, 2007 | 22.58 | 22.86 | 22.40 | 22.70 | 348,211 | +0.14(+0.60%) |
Nov 26, 2007 | 23.08 | 23.08 | 22.50 | 22.57 | 288,653 | -0.53(-2.28%) |
Nov 23, 2007 | 22.91 | 23.15 | 22.62 | 23.09 | 116,656 | +0.40(+1.75%) |
Nov 21, 2007 | 22.78 | 23.10 | 22.59 | 22.70 | 331,887 | -0.20(-0.87%) |
Nov 20, 2007 | 22.84 | 22.90 | 22.37 | 22.90 | 325,960 | +0.00(+0.00%) |
Nov 19, 2007 | 22.80 | 22.98 | 22.50 | 22.90 | 334,021 | -0.10(-0.42%) |
Nov 16, 2007 | 22.97 | 23.07 | 22.50 | 22.99 | 508,943 | +0.06(+0.28%) |
Nov 15, 2007 | 22.48 | 23.05 | 22.43 | 22.93 | 367,549 | +0.28(+1.23%) |
Nov 14, 2007 | 22.97 | 23.29 | 22.55 | 22.65 | 319,928 | -0.48(-2.07%) |
Nov 13, 2007 | 22.74 | 23.17 | 22.56 | 23.13 | 450,301 | +0.56(+2.47%) |
Nov 12, 2007 | 22.52 | 23.14 | 22.43 | 22.57 | 373,702 | +0.06(+0.28%) |
Nov 09, 2007 | 21.99 | 22.62 | 21.88 | 22.50 | 541,592 | +0.30(+1.36%) |
Nov 08, 2007 | 21.40 | 22.26 | 21.37 | 22.20 | 496,512 | +1.01(+4.77%) |
Nov 07, 2007 | 22.76 | 22.76 | 21.19 | 21.19 | 374,079 | -1.23(-5.47%) |
Nov 06, 2007 | 22.50 | 22.59 | 21.84 | 22.42 | 200,161 | +0.07(+0.32%) |
Nov 05, 2007 | 22.15 | 22.65 | 22.15 | 22.35 | 277,451 | -0.18(-0.81%) |
Nov 02, 2007 | 22.82 | 22.87 | 22.11 | 22.53 | 277,514 | -0.11(-0.49%) |
Nov 01, 2007 | 23.41 | 23.51 | 22.54 | 22.64 | 483,578 | -1.06(-4.47%) |
Oct 31, 2007 | 23.22 | 23.87 | 23.04 | 23.70 | 394,421 | +0.66(+2.87%) |
Oct 30, 2007 | 22.91 | 23.13 | 22.71 | 23.04 | 235,949 | +0.07(+0.31%) |
Oct 29, 2007 | 22.96 | 23.28 | 22.70 | 22.97 | 263,952 | +0.04(+0.17%) |
Oct 26, 2007 | 22.60 | 22.93 | 22.35 | 22.93 | 194,260 | +0.60(+2.67%) |
Oct 25, 2007 | 22.48 | 22.58 | 21.92 | 22.33 | 273,244 | -0.10(-0.46%) |
Oct 24, 2007 | 22.23 | 22.59 | 22.06 | 22.43 | 388,520 | +0.14(+0.61%) |
Oct 23, 2007 | 22.60 | 22.60 | 22.06 | 22.30 | 588,933 | -0.08(-0.36%) |
Oct 22, 2007 | 21.83 | 22.59 | 21.73 | 22.38 | 305,391 | +0.30(+1.37%) |
Oct 19, 2007 | 22.64 | 22.64 | 22.07 | 22.07 | 400,449 | -0.61(-2.67%) |
Oct 18, 2007 | 22.46 | 22.86 | 22.42 | 22.68 | 339,295 | +0.15(+0.67%) |
Oct 17, 2007 | 22.70 | 22.74 | 22.21 | 22.53 | 382,241 | +0.05(+0.21%) |
Oct 16, 2007 | 23.09 | 23.21 | 22.48 | 22.48 | 271,361 | -0.62(-2.69%) |
Oct 15, 2007 | 23.33 | 23.41 | 22.82 | 23.10 | 402,709 | -0.25(-1.09%) |
Oct 12, 2007 | 23.09 | 23.46 | 23.09 | 23.36 | 198,655 | +0.16(+0.69%) |
Oct 11, 2007 | 23.20 | 23.53 | 22.90 | 23.20 | 336,909 | +0.03(+0.14%) |
Oct 10, 2007 | 23.36 | 23.44 | 23.05 | 23.17 | 299,112 | -0.19(-0.82%) |
Oct 09, 2007 | 23.41 | 23.50 | 22.94 | 23.36 | 378,725 | +0.02(+0.07%) |
Oct 08, 2007 | 23.72 | 23.75 | 23.29 | 23.34 | 180,572 | -0.36(-1.51%) |
Oct 05, 2007 | 23.41 | 23.83 | 22.97 | 23.70 | 469,765 | +0.54(+2.34%) |
Oct 04, 2007 | 23.49 | 23.60 | 23.09 | 23.16 | 265,082 | -0.20(-0.85%) |
Oct 03, 2007 | 22.84 | 23.36 | 22.77 | 23.36 | 307,400 | +0.42(+1.84%) |
Oct 02, 2007 | 23.25 | 23.31 | 22.81 | 22.93 | 267,594 | -0.24(-1.03%) |
Oct 01, 2007 | 22.61 | 23.40 | 22.61 | 23.17 | 228,917 | +0.64(+2.86%) |
Sep 28, 2007 | 22.90 | 23.04 | 22.43 | 22.53 | 343,941 | -0.35(-1.53%) |
Sep 27, 2007 | 23.13 | 23.23 | 22.77 | 22.88 | 458,212 | -0.18(-0.76%) |
Sep 26, 2007 | 23.09 | 23.40 | 23.02 | 23.05 | 293,210 | -0.02(-0.07%) |
Sep 25, 2007 | 23.22 | 23.37 | 22.96 | 23.07 | 496,009 | -0.20(-0.86%) |
Sep 24, 2007 | 23.50 | 23.55 | 23.13 | 23.27 | 391,784 | -0.19(-0.81%) |
Sep 21, 2007 | 23.97 | 24.15 | 23.36 | 23.46 | 594,332 | -0.29(-1.24%) |
Sep 20, 2007 | 23.87 | 24.06 | 23.40 | 23.76 | 439,251 | -0.19(-0.80%) |
Sep 19, 2007 | 24.13 | 24.29 | 23.76 | 23.95 | 399,319 | +0.11(+0.47%) |
Sep 18, 2007 | 23.14 | 23.85 | 23.05 | 23.83 | 429,958 | +0.77(+3.35%) |
Sep 17, 2007 | 23.21 | 23.21 | 22.82 | 23.06 | 414,136 | -0.22(-0.96%) |
Sep 14, 2007 | 23.11 | 23.31 | 22.93 | 23.29 | 322,343 | +0.10(+0.41%) |
Sep 13, 2007 | 23.27 | 23.43 | 23.09 | 23.19 | 353,359 | +0.10(+0.45%) |
Sep 12, 2007 | 23.01 | 23.29 | 22.93 | 23.09 | 307,023 | +0.09(+0.38%) |
Sep 11, 2007 | 22.83 | 23.08 | 22.58 | 23.00 | 413,634 | +0.24(+1.05%) |
Sep 10, 2007 | 22.79 | 22.97 | 22.60 | 22.76 | 572,608 | +0.06(+0.28%) |
Sep 07, 2007 | 22.54 | 22.70 | 22.31 | 22.70 | 442,139 | -0.21(-0.94%) |
Sep 06, 2007 | 22.92 | 22.98 | 22.57 | 22.91 | 274,249 | +0.11(+0.49%) |
Sep 05, 2007 | 23.12 | 23.13 | 22.71 | 22.80 | 540,211 | -0.38(-1.65%) |