Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.35 | 24.55 | 23.86 | 24.10 | 996,845 | -0.08(-0.35%) |
Nov 29, 2007 | 24.01 | 24.32 | 23.83 | 24.18 | 659,942 | +0.10(+0.42%) |
Nov 28, 2007 | 24.03 | 24.18 | 23.73 | 24.08 | 1,174,923 | +0.27(+1.12%) |
Nov 27, 2007 | 23.78 | 24.06 | 23.53 | 23.81 | 614,484 | +0.14(+0.60%) |
Nov 26, 2007 | 24.11 | 24.19 | 23.58 | 23.67 | 828,757 | -0.45(-1.87%) |
Nov 23, 2007 | 23.45 | 24.23 | 23.45 | 24.12 | 493,582 | +0.75(+3.22%) |
Nov 21, 2007 | 23.65 | 23.70 | 23.15 | 23.37 | 657,432 | -0.33(-1.41%) |
Nov 20, 2007 | 23.49 | 23.75 | 23.14 | 23.70 | 844,109 | +0.38(+1.65%) |
Nov 19, 2007 | 23.40 | 23.52 | 23.01 | 23.32 | 867,295 | -0.35(-1.48%) |
Nov 16, 2007 | 23.68 | 23.75 | 23.19 | 23.67 | 1,640,893 | +0.09(+0.39%) |
Nov 15, 2007 | 23.55 | 23.75 | 23.27 | 23.58 | 1,144,800 | +0.04(+0.18%) |
Nov 14, 2007 | 23.14 | 23.68 | 23.12 | 23.54 | 1,777,375 | +0.47(+2.03%) |
Nov 13, 2007 | 22.64 | 23.07 | 22.54 | 23.07 | 679,303 | +0.69(+3.07%) |
Nov 12, 2007 | 22.40 | 22.89 | 22.32 | 22.38 | 754,478 | -0.08(-0.37%) |
Nov 09, 2007 | 21.94 | 22.82 | 21.67 | 22.47 | 1,018,955 | +0.16(+0.71%) |
Nov 08, 2007 | 21.89 | 22.36 | 21.60 | 22.31 | 854,162 | +0.45(+2.07%) |
Nov 07, 2007 | 22.50 | 22.50 | 21.86 | 21.86 | 1,088,032 | -0.64(-2.83%) |
Nov 06, 2007 | 22.69 | 22.73 | 22.24 | 22.49 | 821,044 | -0.01(-0.04%) |
Nov 05, 2007 | 22.37 | 22.73 | 22.18 | 22.50 | 1,023,944 | -0.34(-1.50%) |
Nov 02, 2007 | 22.76 | 23.28 | 22.34 | 22.84 | 1,276,383 | +0.40(+1.79%) |
Nov 01, 2007 | 22.58 | 22.90 | 22.32 | 22.44 | 1,153,644 | -0.45(-1.97%) |
Oct 31, 2007 | 23.01 | 23.36 | 22.61 | 22.89 | 852,117 | +0.04(+0.18%) |
Oct 30, 2007 | 22.84 | 23.05 | 22.70 | 22.85 | 785,071 | -0.08(-0.33%) |
Oct 29, 2007 | 23.29 | 23.39 | 22.87 | 22.93 | 503,024 | -0.33(-1.44%) |
Oct 26, 2007 | 22.95 | 23.37 | 22.52 | 23.26 | 634,486 | +0.72(+3.19%) |
Oct 25, 2007 | 22.88 | 23.07 | 22.24 | 22.54 | 1,226,785 | -0.41(-1.79%) |
Oct 24, 2007 | 23.24 | 23.37 | 22.55 | 22.95 | 916,892 | -0.45(-1.93%) |
Oct 23, 2007 | 23.75 | 23.96 | 23.34 | 23.40 | 730,812 | -0.08(-0.36%) |
Oct 22, 2007 | 22.46 | 23.59 | 22.46 | 23.49 | 1,045,367 | +0.82(+3.62%) |
Oct 19, 2007 | 23.59 | 23.68 | 22.63 | 22.67 | 1,098,310 | -0.84(-3.56%) |
Oct 18, 2007 | 23.78 | 23.79 | 23.43 | 23.50 | 579,272 | -0.37(-1.54%) |
Oct 17, 2007 | 24.45 | 24.63 | 23.43 | 23.87 | 844,826 | -0.13(-0.52%) |
Oct 16, 2007 | 24.03 | 24.16 | 23.52 | 24.00 | 702,010 | +0.28(+1.20%) |
Oct 15, 2007 | 23.88 | 24.17 | 23.43 | 23.71 | 814,112 | -0.23(-0.98%) |
Oct 12, 2007 | 23.89 | 24.23 | 23.65 | 23.95 | 1,111,218 | +0.13(+0.53%) |
Oct 11, 2007 | 24.32 | 24.50 | 23.47 | 23.82 | 1,347,253 | -0.42(-1.73%) |
Oct 10, 2007 | 24.27 | 24.47 | 23.87 | 24.24 | 1,018,238 | -0.60(-2.43%) |
Oct 09, 2007 | 24.90 | 24.94 | 24.57 | 24.84 | 768,817 | +0.03(+0.14%) |
Oct 08, 2007 | 24.97 | 25.07 | 24.52 | 24.81 | 491,072 | -0.30(-1.20%) |
Oct 05, 2007 | 24.47 | 25.34 | 24.47 | 25.11 | 1,132,132 | +0.66(+2.70%) |
Oct 04, 2007 | 24.27 | 24.70 | 24.22 | 24.45 | 1,184,239 | +0.38(+1.56%) |
Oct 03, 2007 | 24.04 | 24.32 | 23.94 | 24.07 | 799,651 | -0.15(-0.62%) |
Oct 02, 2007 | 23.51 | 24.30 | 23.50 | 24.22 | 967,684 | +0.13(+0.52%) |
Oct 01, 2007 | 23.35 | 24.15 | 23.35 | 24.10 | 1,063,891 | +0.74(+3.19%) |
Sep 28, 2007 | 23.22 | 23.54 | 23.14 | 23.35 | 697,588 | +0.21(+0.90%) |
Sep 27, 2007 | 22.96 | 23.37 | 22.85 | 23.14 | 585,486 | +0.33(+1.43%) |
Sep 26, 2007 | 22.63 | 23.17 | 22.41 | 22.82 | 578,794 | +0.39(+1.75%) |
Sep 25, 2007 | 22.35 | 22.53 | 21.92 | 22.42 | 732,366 | -0.12(-0.52%) |
Sep 24, 2007 | 22.87 | 22.99 | 22.32 | 22.54 | 463,704 | -0.38(-1.64%) |
Sep 21, 2007 | 23.01 | 23.27 | 22.83 | 22.92 | 868,729 | +0.03(+0.15%) |
Sep 20, 2007 | 23.00 | 23.01 | 22.68 | 22.88 | 362,956 | -0.11(-0.47%) |
Sep 19, 2007 | 22.37 | 23.04 | 22.37 | 22.99 | 1,070,225 | +0.65(+2.92%) |
Sep 18, 2007 | 21.63 | 22.54 | 21.63 | 22.34 | 631,976 | +0.71(+3.29%) |
Sep 17, 2007 | 21.87 | 21.93 | 21.49 | 21.63 | 321,844 | -0.26(-1.19%) |
Sep 14, 2007 | 21.88 | 21.97 | 21.55 | 21.89 | 213,208 | +0.01(+0.04%) |
Sep 13, 2007 | 21.69 | 22.09 | 21.46 | 21.88 | 338,815 | +0.27(+1.24%) |
Sep 12, 2007 | 21.70 | 21.91 | 21.46 | 21.61 | 706,671 | -0.13(-0.62%) |
Sep 11, 2007 | 21.43 | 21.88 | 21.42 | 21.75 | 1,020,628 | +0.32(+1.48%) |
Sep 10, 2007 | 20.70 | 21.55 | 20.46 | 21.43 | 1,486,125 | +0.80(+3.89%) |
Sep 07, 2007 | 20.78 | 20.83 | 20.50 | 20.63 | 412,314 | -0.20(-0.96%) |
Sep 06, 2007 | 21.15 | 21.30 | 20.72 | 20.83 | 496,928 | -0.33(-1.54%) |
Sep 05, 2007 | 21.72 | 21.72 | 21.00 | 21.15 | 559,911 | -0.16(-0.75%) |