Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.18 | 25.50 | 24.38 | 25.09 | 1,868,640 | -0.55(-2.15%) |
Nov 29, 2007 | 25.79 | 26.12 | 25.41 | 25.64 | 1,065,640 | -0.46(-1.75%) |
Nov 28, 2007 | 25.31 | 26.12 | 25.21 | 26.10 | 1,340,861 | +0.34(+1.32%) |
Nov 27, 2007 | 25.68 | 26.06 | 24.90 | 25.76 | 1,492,273 | -0.27(-1.03%) |
Nov 26, 2007 | 27.59 | 27.70 | 25.94 | 26.03 | 1,280,256 | -1.09(-4.02%) |
Nov 23, 2007 | 25.90 | 27.18 | 25.72 | 27.12 | 712,749 | +1.48(+5.79%) |
Nov 21, 2007 | 26.39 | 26.65 | 25.21 | 25.64 | 2,116,502 | -0.68(-2.58%) |
Nov 20, 2007 | 25.80 | 26.40 | 25.29 | 26.32 | 1,394,900 | +1.18(+4.71%) |
Nov 19, 2007 | 26.35 | 26.39 | 25.00 | 25.13 | 2,151,103 | -1.14(-4.33%) |
Nov 16, 2007 | 26.34 | 26.57 | 25.79 | 26.27 | 1,392,173 | +0.29(+1.12%) |
Nov 15, 2007 | 26.99 | 27.03 | 25.68 | 25.98 | 1,471,585 | -1.45(-5.29%) |
Nov 14, 2007 | 28.06 | 28.06 | 27.24 | 27.43 | 1,389,556 | +0.64(+2.39%) |
Nov 13, 2007 | 25.57 | 26.92 | 25.43 | 26.79 | 1,956,734 | +1.54(+6.09%) |
Nov 12, 2007 | 26.55 | 26.55 | 25.08 | 25.25 | 1,851,124 | -2.06(-7.54%) |
Nov 09, 2007 | 27.80 | 28.68 | 27.18 | 27.31 | 2,122,407 | -1.39(-4.84%) |
Nov 08, 2007 | 29.33 | 29.62 | 27.67 | 28.70 | 2,169,084 | -0.39(-1.36%) |
Nov 07, 2007 | 29.76 | 30.04 | 28.71 | 29.09 | 2,566,771 | +0.08(+0.27%) |
Nov 06, 2007 | 27.47 | 29.03 | 27.22 | 29.01 | 2,572,168 | +2.41(+9.08%) |
Nov 05, 2007 | 26.26 | 26.77 | 25.91 | 26.60 | 1,163,289 | +0.24(+0.90%) |
Nov 02, 2007 | 25.81 | 26.39 | 25.26 | 26.36 | 1,175,917 | +0.88(+3.44%) |
Nov 01, 2007 | 25.81 | 26.06 | 24.89 | 25.49 | 987,338 | -0.66(-2.51%) |
Oct 31, 2007 | 25.33 | 26.27 | 25.26 | 26.14 | 1,525,635 | +0.87(+3.43%) |
Oct 30, 2007 | 25.05 | 25.29 | 24.70 | 25.27 | 881,992 | -0.16(-0.62%) |
Oct 29, 2007 | 24.78 | 25.57 | 24.68 | 25.43 | 1,403,875 | +1.07(+4.41%) |
Oct 26, 2007 | 24.29 | 24.60 | 24.01 | 24.36 | 1,045,718 | +0.88(+3.73%) |
Oct 25, 2007 | 23.20 | 23.67 | 22.99 | 23.48 | 1,148,225 | +0.76(+3.33%) |
Oct 24, 2007 | 22.70 | 22.95 | 22.26 | 22.73 | 904,957 | -0.09(-0.38%) |
Oct 23, 2007 | 23.19 | 23.32 | 22.49 | 22.81 | 1,088,131 | +0.22(+0.98%) |
Oct 22, 2007 | 22.38 | 23.05 | 21.86 | 22.59 | 1,260,720 | -1.07(-4.53%) |
Oct 19, 2007 | 24.13 | 24.22 | 23.42 | 23.66 | 1,086,205 | -0.37(-1.54%) |
Oct 18, 2007 | 23.64 | 24.16 | 23.49 | 24.04 | 910,518 | +0.60(+2.56%) |
Oct 17, 2007 | 24.15 | 24.58 | 23.20 | 23.44 | 1,017,040 | -0.42(-1.75%) |
Oct 16, 2007 | 24.38 | 24.43 | 23.37 | 23.85 | 1,041,735 | -0.50(-2.07%) |
Oct 15, 2007 | 24.11 | 25.44 | 24.07 | 24.36 | 1,555,259 | +0.64(+2.69%) |
Oct 12, 2007 | 23.68 | 24.19 | 23.57 | 23.72 | 836,948 | -0.24(-1.02%) |
Oct 11, 2007 | 24.19 | 24.95 | 23.32 | 23.96 | 1,831,413 | +0.24(+1.00%) |
Oct 10, 2007 | 23.51 | 24.13 | 23.47 | 23.73 | 1,254,595 | +0.33(+1.42%) |
Oct 09, 2007 | 22.29 | 23.42 | 22.29 | 23.40 | 977,332 | +1.15(+5.18%) |
Oct 08, 2007 | 22.65 | 22.70 | 22.15 | 22.24 | 872,582 | -0.53(-2.32%) |
Oct 05, 2007 | 22.09 | 23.11 | 22.09 | 22.77 | 978,366 | +0.47(+2.09%) |
Oct 04, 2007 | 21.50 | 22.38 | 21.33 | 22.31 | 1,001,466 | +0.72(+3.33%) |
Oct 03, 2007 | 22.06 | 22.22 | 21.52 | 21.59 | 628,898 | -0.54(-2.43%) |
Oct 02, 2007 | 22.23 | 22.36 | 21.78 | 22.13 | 955,332 | -0.77(-3.34%) |
Oct 01, 2007 | 22.70 | 23.07 | 22.19 | 22.89 | 1,060,013 | +0.09(+0.38%) |
Sep 28, 2007 | 23.10 | 23.45 | 22.73 | 22.80 | 1,016,186 | +0.05(+0.21%) |
Sep 27, 2007 | 22.09 | 22.87 | 22.05 | 22.76 | 785,903 | +0.91(+4.15%) |
Sep 26, 2007 | 22.25 | 22.51 | 21.68 | 21.85 | 1,037,994 | -0.39(-1.74%) |
Sep 25, 2007 | 22.11 | 22.34 | 21.94 | 22.24 | 707,666 | -0.30(-1.33%) |
Sep 24, 2007 | 23.08 | 23.08 | 22.49 | 22.54 | 973,289 | -0.16(-0.70%) |
Sep 21, 2007 | 22.95 | 23.12 | 22.39 | 22.69 | 1,448,267 | +0.01(+0.03%) |
Sep 20, 2007 | 21.63 | 22.73 | 21.63 | 22.69 | 1,876,507 | +1.46(+6.88%) |
Sep 19, 2007 | 21.27 | 21.78 | 21.08 | 21.23 | 1,286,529 | +0.15(+0.71%) |
Sep 18, 2007 | 20.77 | 21.19 | 20.11 | 21.08 | 1,329,720 | +0.45(+2.18%) |
Sep 17, 2007 | 20.91 | 21.09 | 20.56 | 20.63 | 704,880 | -0.06(-0.30%) |
Sep 14, 2007 | 20.83 | 21.29 | 20.49 | 20.69 | 819,159 | -0.26(-1.24%) |
Sep 13, 2007 | 20.83 | 21.08 | 20.52 | 20.95 | 564,897 | +0.09(+0.45%) |
Sep 12, 2007 | 20.97 | 21.11 | 20.66 | 20.86 | 763,323 | -0.23(-1.09%) |
Sep 11, 2007 | 20.12 | 21.18 | 19.96 | 21.08 | 1,664,484 | +1.37(+6.92%) |
Sep 10, 2007 | 20.59 | 20.59 | 19.66 | 19.72 | 1,787,063 | -0.62(-3.07%) |
Sep 07, 2007 | 20.95 | 21.19 | 20.02 | 20.34 | 1,695,937 | -0.31(-1.49%) |
Sep 06, 2007 | 20.32 | 20.88 | 20.22 | 20.65 | 2,087,696 | +0.77(+3.89%) |
Sep 05, 2007 | 19.91 | 20.19 | 19.42 | 19.88 | 995,506 | -0.26(-1.29%) |