Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.32 | 25.04 | 24.04 | 24.81 | 1,502,669 | +0.87(+3.65%) |
Nov 29, 2007 | 23.24 | 24.01 | 23.24 | 23.93 | 1,893,182 | +0.59(+2.51%) |
Nov 28, 2007 | 22.86 | 23.39 | 22.70 | 23.35 | 1,586,434 | +0.48(+2.11%) |
Nov 27, 2007 | 22.86 | 23.26 | 22.49 | 22.86 | 628,216 | +0.03(+0.14%) |
Nov 26, 2007 | 22.62 | 23.19 | 22.57 | 22.83 | 568,876 | -0.14(-0.63%) |
Nov 23, 2007 | 22.75 | 23.13 | 22.41 | 22.98 | 122,033 | +0.77(+3.47%) |
Nov 21, 2007 | 22.90 | 23.15 | 22.13 | 22.21 | 597,957 | -0.87(-3.79%) |
Nov 20, 2007 | 22.68 | 23.27 | 22.57 | 23.08 | 1,179,977 | +0.76(+3.41%) |
Nov 19, 2007 | 22.75 | 23.23 | 22.21 | 22.32 | 764,462 | -0.94(-4.04%) |
Nov 16, 2007 | 22.92 | 23.28 | 22.06 | 23.26 | 984,993 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.26 | 22.49 | 22.88 | 812,351 | +0.01(+0.04%) |
Nov 14, 2007 | 23.35 | 23.49 | 22.82 | 22.87 | 895,742 | -0.39(-1.66%) |
Nov 13, 2007 | 23.55 | 23.70 | 22.83 | 23.26 | 1,350,719 | +0.14(+0.62%) |
Nov 12, 2007 | 22.98 | 23.42 | 22.77 | 23.11 | 1,590,423 | -0.11(-0.48%) |
Nov 09, 2007 | 23.06 | 23.35 | 22.38 | 23.22 | 1,800,710 | +0.27(+1.19%) |
Nov 08, 2007 | 22.98 | 23.02 | 21.89 | 22.95 | 1,947,206 | +0.45(+2.00%) |
Nov 07, 2007 | 22.78 | 23.06 | 22.09 | 22.50 | 5,977,881 | -0.74(-3.18%) |
Nov 06, 2007 | 24.57 | 24.92 | 23.10 | 23.24 | 1,370,040 | -1.25(-5.11%) |
Nov 05, 2007 | 25.00 | 25.28 | 24.22 | 24.49 | 602,810 | -0.20(-0.81%) |
Nov 02, 2007 | 25.49 | 25.55 | 23.99 | 24.69 | 870,688 | -0.42(-1.66%) |
Nov 01, 2007 | 27.97 | 27.97 | 24.38 | 25.11 | 1,512,495 | -4.00(-13.73%) |
Oct 31, 2007 | 29.25 | 29.35 | 27.93 | 29.11 | 864,954 | +0.33(+1.14%) |
Oct 30, 2007 | 28.12 | 30.98 | 28.03 | 28.78 | 1,832,246 | +0.96(+3.46%) |
Oct 29, 2007 | 30.02 | 30.42 | 27.26 | 27.81 | 756,133 | -2.31(-7.67%) |
Oct 26, 2007 | 28.92 | 30.43 | 28.90 | 30.12 | 836,101 | +1.54(+5.39%) |
Oct 25, 2007 | 27.68 | 29.01 | 27.32 | 28.58 | 632,230 | +0.37(+1.31%) |
Oct 24, 2007 | 27.48 | 28.39 | 27.34 | 28.21 | 717,367 | +0.47(+1.68%) |
Oct 23, 2007 | 26.61 | 27.88 | 26.23 | 27.75 | 713,876 | +1.66(+6.37%) |
Oct 22, 2007 | 24.62 | 26.23 | 24.34 | 26.09 | 471,430 | +1.44(+5.82%) |
Oct 19, 2007 | 25.27 | 25.47 | 24.60 | 24.65 | 386,917 | -0.62(-2.44%) |
Oct 18, 2007 | 25.17 | 25.45 | 25.10 | 25.27 | 270,991 | +0.00(+0.00%) |
Oct 17, 2007 | 25.95 | 25.97 | 24.82 | 25.27 | 834,289 | -0.41(-1.59%) |
Oct 16, 2007 | 25.33 | 25.79 | 25.09 | 25.68 | 333,192 | +0.38(+1.49%) |
Oct 15, 2007 | 25.17 | 25.54 | 24.77 | 25.30 | 329,203 | +0.11(+0.45%) |
Oct 12, 2007 | 25.07 | 25.44 | 24.92 | 25.19 | 372,083 | +0.10(+0.42%) |
Oct 11, 2007 | 25.27 | 25.66 | 24.56 | 25.09 | 346,779 | -0.19(-0.76%) |
Oct 10, 2007 | 25.33 | 25.55 | 24.67 | 25.28 | 341,481 | -0.19(-0.76%) |
Oct 09, 2007 | 25.36 | 25.57 | 24.84 | 25.47 | 461,209 | +0.02(+0.09%) |
Oct 08, 2007 | 25.47 | 25.67 | 24.96 | 25.45 | 255,036 | -0.19(-0.75%) |
Oct 05, 2007 | 25.41 | 25.92 | 25.35 | 25.64 | 365,227 | +0.51(+2.04%) |
Oct 04, 2007 | 25.21 | 26.10 | 24.93 | 25.13 | 427,802 | +0.06(+0.26%) |
Oct 03, 2007 | 24.66 | 25.66 | 24.55 | 25.06 | 572,522 | +0.30(+1.20%) |
Oct 02, 2007 | 24.05 | 24.78 | 23.87 | 24.77 | 366,575 | +0.88(+3.69%) |
Oct 01, 2007 | 22.84 | 24.17 | 22.74 | 23.88 | 571,151 | +0.82(+3.55%) |
Sep 28, 2007 | 23.28 | 23.66 | 22.91 | 23.06 | 608,297 | -0.32(-1.37%) |
Sep 27, 2007 | 23.75 | 23.91 | 23.06 | 23.39 | 688,323 | -0.34(-1.45%) |
Sep 26, 2007 | 23.61 | 24.06 | 23.55 | 23.73 | 538,492 | +0.19(+0.82%) |
Sep 25, 2007 | 23.24 | 23.55 | 23.18 | 23.54 | 319,356 | +0.38(+1.63%) |
Sep 24, 2007 | 22.98 | 23.35 | 22.98 | 23.16 | 354,009 | +0.43(+1.87%) |
Sep 21, 2007 | 22.64 | 23.11 | 22.62 | 22.74 | 443,010 | +0.29(+1.29%) |
Sep 20, 2007 | 23.18 | 23.28 | 22.39 | 22.45 | 606,552 | -0.61(-2.64%) |
Sep 19, 2007 | 22.11 | 23.23 | 22.05 | 23.06 | 1,081,223 | +0.99(+4.47%) |
Sep 18, 2007 | 21.97 | 22.25 | 21.76 | 22.07 | 398,135 | +0.10(+0.47%) |
Sep 17, 2007 | 21.18 | 22.27 | 21.11 | 21.97 | 966,420 | +1.33(+6.45%) |
Sep 14, 2007 | 20.50 | 21.03 | 20.49 | 20.63 | 301,905 | -0.11(-0.54%) |
Sep 13, 2007 | 21.12 | 21.12 | 20.30 | 20.75 | 199,441 | -0.18(-0.84%) |
Sep 12, 2007 | 20.83 | 21.30 | 20.68 | 20.92 | 420,572 | +0.02(+0.12%) |
Sep 11, 2007 | 20.70 | 21.05 | 20.38 | 20.90 | 666,509 | +0.38(+1.88%) |
Sep 10, 2007 | 20.44 | 21.62 | 20.10 | 20.51 | 628,366 | +0.35(+1.71%) |
Sep 07, 2007 | 20.82 | 21.62 | 20.10 | 20.17 | 321,101 | -0.69(-3.31%) |
Sep 06, 2007 | 20.72 | 20.98 | 20.50 | 20.86 | 293,802 | +0.14(+0.66%) |
Sep 05, 2007 | 20.82 | 21.21 | 20.55 | 20.72 | 637,199 | -0.36(-1.71%) |