Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.58 | 21.61 | 20.97 | 21.19 | 96,040 | +0.18(+0.88%) |
Nov 29, 2007 | 20.70 | 21.39 | 20.60 | 21.01 | 73,495 | +0.36(+1.75%) |
Nov 28, 2007 | 19.41 | 20.81 | 19.40 | 20.65 | 139,100 | +1.73(+9.13%) |
Nov 27, 2007 | 18.96 | 19.16 | 18.41 | 18.92 | 56,812 | +0.45(+2.46%) |
Nov 26, 2007 | 19.43 | 19.88 | 18.46 | 18.46 | 167,732 | -0.54(-2.85%) |
Nov 23, 2007 | 19.01 | 19.22 | 18.74 | 19.00 | 32,013 | +0.44(+2.39%) |
Nov 21, 2007 | 18.68 | 18.93 | 18.24 | 18.56 | 58,931 | -0.62(-3.23%) |
Nov 20, 2007 | 19.04 | 19.58 | 18.67 | 19.18 | 100,549 | +0.54(+2.92%) |
Nov 19, 2007 | 19.78 | 19.78 | 18.54 | 18.64 | 118,675 | -1.42(-7.09%) |
Nov 16, 2007 | 19.51 | 20.11 | 19.51 | 20.06 | 18,022 | +0.30(+1.50%) |
Nov 15, 2007 | 20.39 | 20.45 | 19.36 | 19.76 | 36,071 | -1.01(-4.88%) |
Nov 14, 2007 | 21.60 | 21.60 | 20.77 | 20.77 | 29,308 | +0.12(+0.58%) |
Nov 13, 2007 | 19.48 | 20.68 | 19.48 | 20.65 | 88,402 | +0.99(+5.02%) |
Nov 12, 2007 | 19.66 | 21.25 | 19.62 | 19.67 | 104,156 | -1.90(-8.81%) |
Nov 09, 2007 | 21.71 | 22.20 | 21.18 | 21.57 | 137,522 | -0.92(-4.11%) |
Nov 08, 2007 | 22.43 | 22.89 | 21.55 | 22.49 | 191,629 | +0.45(+2.03%) |
Nov 07, 2007 | 23.02 | 23.12 | 21.91 | 22.05 | 65,379 | -1.24(-5.33%) |
Nov 06, 2007 | 22.79 | 23.29 | 22.45 | 23.29 | 95,589 | +0.95(+4.24%) |
Nov 05, 2007 | 22.11 | 22.34 | 21.77 | 22.34 | 106,411 | -0.28(-1.24%) |
Nov 02, 2007 | 22.33 | 22.76 | 21.73 | 22.62 | 159,165 | +0.29(+1.29%) |
Nov 01, 2007 | 22.94 | 23.24 | 22.19 | 22.33 | 324,643 | -1.62(-6.76%) |
Oct 31, 2007 | 23.27 | 24.01 | 22.84 | 23.95 | 86,120 | +1.14(+5.00%) |
Oct 30, 2007 | 23.48 | 23.48 | 22.81 | 22.81 | 100,098 | -1.19(-4.95%) |
Oct 29, 2007 | 23.94 | 24.40 | 23.70 | 24.00 | 51,401 | +0.49(+2.09%) |
Oct 26, 2007 | 23.17 | 23.66 | 23.11 | 23.51 | 58,616 | +0.90(+3.99%) |
Oct 25, 2007 | 22.17 | 22.63 | 22.17 | 22.61 | 24,348 | +0.38(+1.73%) |
Oct 24, 2007 | 21.67 | 22.22 | 21.60 | 22.22 | 19,388 | +0.24(+1.09%) |
Oct 23, 2007 | 21.85 | 22.00 | 21.37 | 21.98 | 88,826 | +0.77(+3.61%) |
Oct 22, 2007 | 21.00 | 21.29 | 20.61 | 21.22 | 65,379 | -0.31(-1.44%) |
Oct 19, 2007 | 22.31 | 22.41 | 21.48 | 21.53 | 50,500 | -1.02(-4.52%) |
Oct 18, 2007 | 21.95 | 22.68 | 21.90 | 22.55 | 25,700 | +0.62(+2.82%) |
Oct 17, 2007 | 22.50 | 22.50 | 21.59 | 21.93 | 76,201 | -0.16(-0.71%) |
Oct 16, 2007 | 22.11 | 22.24 | 22.02 | 22.09 | 33,366 | -0.56(-2.48%) |
Oct 15, 2007 | 23.32 | 23.35 | 22.40 | 22.65 | 47,343 | -0.31(-1.33%) |
Oct 12, 2007 | 22.47 | 22.97 | 22.41 | 22.95 | 25,250 | +0.37(+1.64%) |
Oct 11, 2007 | 23.31 | 23.63 | 22.13 | 22.58 | 83,415 | -0.15(-0.66%) |
Oct 10, 2007 | 22.68 | 22.99 | 22.52 | 22.73 | 93,785 | -0.08(-0.33%) |
Oct 09, 2007 | 22.07 | 22.81 | 22.07 | 22.81 | 59,968 | +0.91(+4.16%) |
Oct 08, 2007 | 21.88 | 21.96 | 21.65 | 21.90 | 23,897 | -0.16(-0.71%) |
Oct 05, 2007 | 21.79 | 22.25 | 21.68 | 22.05 | 215,978 | +0.72(+3.38%) |
Oct 04, 2007 | 21.19 | 21.33 | 20.92 | 21.33 | 39,678 | +0.13(+0.62%) |
Oct 03, 2007 | 21.69 | 21.69 | 21.13 | 21.20 | 75,750 | -0.64(-2.93%) |
Oct 02, 2007 | 22.01 | 22.01 | 21.50 | 21.84 | 68,085 | -0.28(-1.28%) |
Oct 01, 2007 | 21.80 | 22.23 | 21.74 | 22.13 | 41,482 | +0.64(+2.97%) |
Sep 28, 2007 | 21.90 | 21.91 | 21.35 | 21.49 | 111,821 | -0.27(-1.22%) |
Sep 27, 2007 | 21.73 | 21.75 | 21.55 | 21.75 | 30,209 | +0.37(+1.75%) |
Sep 26, 2007 | 21.44 | 21.44 | 21.03 | 21.38 | 71,692 | +0.57(+2.76%) |
Sep 25, 2007 | 20.47 | 20.85 | 20.45 | 20.81 | 34,718 | -0.12(-0.56%) |
Sep 24, 2007 | 21.22 | 21.34 | 20.80 | 20.92 | 183,513 | -0.09(-0.41%) |
Sep 21, 2007 | 21.18 | 21.20 | 20.96 | 21.01 | 38,325 | +0.21(+0.99%) |
Sep 20, 2007 | 20.80 | 21.10 | 20.72 | 20.80 | 82,062 | -0.02(-0.11%) |
Sep 19, 2007 | 21.35 | 21.43 | 20.62 | 20.83 | 128,504 | +0.65(+3.20%) |
Sep 18, 2007 | 18.92 | 20.27 | 18.92 | 20.18 | 92,433 | +1.36(+7.24%) |
Sep 17, 2007 | 19.00 | 19.27 | 18.78 | 18.82 | 37,424 | -0.10(-0.54%) |
Sep 14, 2007 | 18.69 | 18.92 | 18.69 | 18.92 | 83,866 | +0.40(+2.13%) |
Sep 13, 2007 | 18.43 | 18.81 | 18.31 | 18.53 | 19,839 | +0.49(+2.74%) |
Sep 12, 2007 | 18.19 | 18.31 | 18.03 | 18.03 | 94,236 | -0.13(-0.73%) |
Sep 11, 2007 | 17.85 | 18.24 | 17.85 | 18.16 | 55,910 | +0.35(+1.95%) |
Sep 10, 2007 | 18.12 | 18.21 | 17.30 | 17.82 | 57,263 | -0.31(-1.71%) |
Sep 07, 2007 | 18.23 | 18.49 | 17.88 | 18.13 | 105,058 | -0.78(-4.13%) |
Sep 06, 2007 | 18.73 | 18.96 | 18.46 | 18.91 | 18,937 | +0.50(+2.71%) |
Sep 05, 2007 | 18.52 | 18.54 | 18.22 | 18.41 | 45,991 | -0.33(-1.74%) |