Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.62 | 24.93 | 23.84 | 24.53 | 1,911,302 | -0.54(-2.15%) |
Nov 29, 2007 | 25.22 | 25.54 | 24.84 | 25.07 | 1,089,969 | -0.45(-1.75%) |
Nov 28, 2007 | 24.74 | 25.54 | 24.65 | 25.52 | 1,371,473 | +0.33(+1.32%) |
Nov 27, 2007 | 25.11 | 25.47 | 24.35 | 25.19 | 1,526,342 | -0.26(-1.03%) |
Nov 26, 2007 | 26.97 | 27.08 | 25.36 | 25.45 | 1,309,484 | -1.06(-4.02%) |
Nov 23, 2007 | 25.32 | 26.57 | 25.15 | 26.52 | 729,021 | +1.45(+5.79%) |
Nov 21, 2007 | 25.80 | 26.05 | 24.65 | 25.06 | 2,164,822 | -0.66(-2.58%) |
Nov 20, 2007 | 25.23 | 25.81 | 24.73 | 25.73 | 1,426,746 | +1.16(+4.71%) |
Nov 19, 2007 | 25.76 | 25.80 | 24.44 | 24.57 | 2,200,214 | -1.11(-4.33%) |
Nov 16, 2007 | 25.75 | 25.98 | 25.21 | 25.68 | 1,423,957 | +0.29(+1.12%) |
Nov 15, 2007 | 26.38 | 26.43 | 25.11 | 25.40 | 1,505,182 | -1.42(-5.29%) |
Nov 14, 2007 | 27.43 | 27.43 | 26.63 | 26.82 | 1,421,280 | +0.62(+2.39%) |
Nov 13, 2007 | 25.00 | 26.31 | 24.86 | 26.19 | 2,001,407 | +1.50(+6.09%) |
Nov 12, 2007 | 25.96 | 25.96 | 24.52 | 24.69 | 1,893,386 | -2.01(-7.54%) |
Nov 09, 2007 | 27.18 | 28.04 | 26.58 | 26.70 | 2,170,863 | -1.36(-4.84%) |
Nov 08, 2007 | 28.68 | 28.96 | 27.06 | 28.06 | 2,218,605 | -0.39(-1.36%) |
Nov 07, 2007 | 29.10 | 29.37 | 28.07 | 28.44 | 2,625,371 | +0.08(+0.27%) |
Nov 06, 2007 | 26.85 | 28.38 | 26.62 | 28.37 | 2,630,892 | +2.36(+9.08%) |
Nov 05, 2007 | 25.67 | 26.17 | 25.33 | 26.01 | 1,189,847 | +0.23(+0.90%) |
Nov 02, 2007 | 25.23 | 25.81 | 24.69 | 25.77 | 1,202,763 | +0.86(+3.44%) |
Nov 01, 2007 | 25.23 | 25.47 | 24.33 | 24.92 | 1,009,880 | -0.64(-2.51%) |
Oct 31, 2007 | 24.76 | 25.68 | 24.69 | 25.56 | 1,560,465 | +0.85(+3.43%) |
Oct 30, 2007 | 24.49 | 24.73 | 24.15 | 24.71 | 902,128 | -0.15(-0.62%) |
Oct 29, 2007 | 24.23 | 25.00 | 24.13 | 24.86 | 1,435,926 | +1.05(+4.41%) |
Oct 26, 2007 | 23.75 | 24.05 | 23.48 | 23.82 | 1,069,592 | +0.86(+3.73%) |
Oct 25, 2007 | 22.68 | 23.14 | 22.48 | 22.96 | 1,174,439 | +0.74(+3.33%) |
Oct 24, 2007 | 22.19 | 22.43 | 21.76 | 22.22 | 925,617 | -0.08(-0.38%) |
Oct 23, 2007 | 22.67 | 22.80 | 21.99 | 22.30 | 1,112,974 | +0.22(+0.98%) |
Oct 22, 2007 | 21.88 | 22.53 | 21.37 | 22.09 | 1,289,503 | -1.05(-4.53%) |
Oct 19, 2007 | 23.59 | 23.68 | 22.90 | 23.14 | 1,111,003 | -0.36(-1.54%) |
Oct 18, 2007 | 23.11 | 23.62 | 22.97 | 23.50 | 931,305 | +0.59(+2.56%) |
Oct 17, 2007 | 23.61 | 24.03 | 22.68 | 22.91 | 1,040,260 | -0.41(-1.75%) |
Oct 16, 2007 | 23.84 | 23.88 | 22.85 | 23.32 | 1,065,518 | -0.49(-2.07%) |
Oct 15, 2007 | 23.57 | 24.87 | 23.53 | 23.82 | 1,590,766 | +0.62(+2.69%) |
Oct 12, 2007 | 23.15 | 23.65 | 23.04 | 23.19 | 856,056 | -0.24(-1.02%) |
Oct 11, 2007 | 23.65 | 24.39 | 22.80 | 23.43 | 1,873,224 | +0.23(+1.00%) |
Oct 10, 2007 | 22.99 | 23.59 | 22.95 | 23.20 | 1,283,238 | +0.32(+1.42%) |
Oct 09, 2007 | 21.79 | 22.90 | 21.79 | 22.87 | 999,644 | +1.13(+5.18%) |
Oct 08, 2007 | 22.15 | 22.19 | 21.65 | 21.75 | 892,503 | -0.52(-2.32%) |
Oct 05, 2007 | 21.60 | 22.60 | 21.59 | 22.26 | 1,000,702 | +0.46(+2.09%) |
Oct 04, 2007 | 21.02 | 21.88 | 20.85 | 21.81 | 1,024,330 | +0.70(+3.33%) |
Oct 03, 2007 | 21.57 | 21.72 | 21.04 | 21.11 | 643,256 | -0.52(-2.43%) |
Oct 02, 2007 | 21.73 | 21.86 | 21.29 | 21.63 | 977,143 | -0.75(-3.34%) |
Oct 01, 2007 | 22.19 | 22.56 | 21.69 | 22.38 | 1,084,214 | +0.08(+0.38%) |
Sep 28, 2007 | 22.59 | 22.93 | 22.22 | 22.30 | 1,039,386 | +0.05(+0.21%) |
Sep 27, 2007 | 21.59 | 22.36 | 21.56 | 22.25 | 803,845 | +0.89(+4.15%) |
Sep 26, 2007 | 21.76 | 22.01 | 21.19 | 21.36 | 1,061,692 | -0.38(-1.74%) |
Sep 25, 2007 | 21.62 | 21.84 | 21.45 | 21.74 | 723,822 | -0.29(-1.33%) |
Sep 24, 2007 | 22.57 | 22.57 | 21.99 | 22.03 | 995,509 | -0.15(-0.70%) |
Sep 21, 2007 | 22.43 | 22.61 | 21.89 | 22.19 | 1,481,331 | +0.01(+0.03%) |
Sep 20, 2007 | 21.15 | 22.23 | 21.15 | 22.18 | 1,919,349 | +1.43(+6.88%) |
Sep 19, 2007 | 20.80 | 21.29 | 20.61 | 20.75 | 1,315,901 | +0.15(+0.71%) |
Sep 18, 2007 | 20.30 | 20.71 | 19.66 | 20.61 | 1,360,078 | +0.44(+2.18%) |
Sep 17, 2007 | 20.44 | 20.62 | 20.10 | 20.17 | 720,973 | -0.06(-0.31%) |
Sep 14, 2007 | 20.37 | 20.81 | 20.03 | 20.23 | 837,860 | -0.25(-1.24%) |
Sep 13, 2007 | 20.37 | 20.61 | 20.07 | 20.48 | 577,794 | +0.09(+0.45%) |
Sep 12, 2007 | 20.51 | 20.64 | 20.20 | 20.39 | 780,750 | -0.22(-1.09%) |
Sep 11, 2007 | 19.67 | 20.71 | 19.52 | 20.61 | 1,702,484 | +1.33(+6.92%) |
Sep 10, 2007 | 20.13 | 20.13 | 19.22 | 19.28 | 1,827,862 | -0.61(-3.07%) |
Sep 07, 2007 | 20.48 | 20.72 | 19.57 | 19.89 | 1,734,656 | -0.30(-1.49%) |
Sep 06, 2007 | 19.87 | 20.41 | 19.77 | 20.19 | 2,135,359 | +0.76(+3.89%) |
Sep 05, 2007 | 19.46 | 19.74 | 18.99 | 19.43 | 1,018,234 | -0.25(-1.29%) |