Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.50 | 22.70 | 22.29 | 22.70 | 818,958 | +0.66(+3.00%) |
Nov 29, 2007 | 21.98 | 22.40 | 21.82 | 22.03 | 878,169 | -0.12(-0.54%) |
Nov 28, 2007 | 20.94 | 22.30 | 20.91 | 22.15 | 1,034,486 | +1.24(+5.94%) |
Nov 27, 2007 | 20.29 | 21.03 | 20.07 | 20.91 | 1,130,640 | +0.83(+4.12%) |
Nov 26, 2007 | 20.49 | 20.53 | 20.01 | 20.08 | 836,471 | -0.25(-1.22%) |
Nov 23, 2007 | 20.70 | 20.81 | 20.13 | 20.33 | 391,131 | +0.24(+1.20%) |
Nov 21, 2007 | 20.37 | 20.45 | 19.94 | 20.09 | 970,462 | -0.55(-2.65%) |
Nov 20, 2007 | 20.82 | 20.99 | 20.28 | 20.64 | 782,227 | -0.28(-1.34%) |
Nov 19, 2007 | 20.91 | 21.05 | 20.71 | 20.92 | 688,302 | -0.04(-0.17%) |
Nov 16, 2007 | 21.40 | 21.40 | 20.75 | 20.95 | 863,630 | +0.04(+0.17%) |
Nov 15, 2007 | 21.30 | 21.42 | 20.76 | 20.92 | 759,746 | -0.45(-2.10%) |
Nov 14, 2007 | 22.36 | 22.36 | 21.29 | 21.37 | 676,238 | -0.41(-1.88%) |
Nov 13, 2007 | 21.75 | 21.82 | 21.55 | 21.78 | 516,505 | +0.48(+2.26%) |
Nov 12, 2007 | 21.27 | 21.82 | 21.27 | 21.30 | 1,083,904 | -0.34(-1.56%) |
Nov 09, 2007 | 22.61 | 22.62 | 21.54 | 21.63 | 2,024,877 | -1.10(-4.84%) |
Nov 08, 2007 | 23.30 | 23.39 | 22.39 | 22.73 | 1,736,046 | -0.47(-2.03%) |
Nov 07, 2007 | 24.20 | 24.32 | 23.18 | 23.21 | 742,232 | -0.88(-3.67%) |
Nov 06, 2007 | 23.81 | 24.13 | 23.66 | 24.09 | 529,014 | +0.59(+2.53%) |
Nov 05, 2007 | 23.31 | 23.56 | 23.31 | 23.50 | 351,935 | -0.15(-0.62%) |
Nov 02, 2007 | 23.95 | 23.95 | 23.30 | 23.64 | 551,253 | +0.27(+1.17%) |
Nov 01, 2007 | 23.62 | 23.66 | 23.35 | 23.37 | 517,061 | -0.58(-2.42%) |
Oct 31, 2007 | 23.45 | 23.95 | 23.34 | 23.95 | 799,776 | +0.44(+1.85%) |
Oct 30, 2007 | 23.17 | 23.53 | 23.13 | 23.52 | 340,259 | +0.24(+1.05%) |
Oct 29, 2007 | 22.80 | 23.29 | 22.68 | 23.27 | 445,061 | +0.65(+2.88%) |
Oct 26, 2007 | 22.66 | 22.67 | 22.46 | 22.62 | 307,734 | +0.15(+0.69%) |
Oct 25, 2007 | 22.77 | 22.77 | 22.32 | 22.46 | 338,035 | -0.03(-0.14%) |
Oct 24, 2007 | 22.70 | 22.73 | 22.36 | 22.50 | 272,152 | -0.30(-1.31%) |
Oct 23, 2007 | 22.90 | 23.01 | 22.73 | 22.80 | 284,383 | +0.27(+1.18%) |
Oct 22, 2007 | 22.26 | 22.53 | 22.21 | 22.53 | 319,688 | -0.10(-0.44%) |
Oct 19, 2007 | 22.95 | 22.98 | 22.62 | 22.63 | 413,648 | -0.35(-1.52%) |
Oct 18, 2007 | 22.73 | 23.05 | 22.68 | 22.98 | 261,866 | +0.17(+0.73%) |
Oct 17, 2007 | 23.08 | 23.16 | 22.71 | 22.81 | 280,491 | +0.02(+0.09%) |
Oct 16, 2007 | 23.14 | 23.17 | 22.70 | 22.79 | 266,592 | -0.53(-2.25%) |
Oct 15, 2007 | 23.57 | 23.60 | 23.19 | 23.32 | 243,797 | -0.25(-1.07%) |
Oct 12, 2007 | 23.57 | 23.62 | 23.49 | 23.57 | 226,283 | +0.03(+0.11%) |
Oct 11, 2007 | 23.68 | 23.75 | 23.48 | 23.54 | 224,059 | +0.02(+0.08%) |
Oct 10, 2007 | 23.53 | 23.60 | 23.39 | 23.53 | 172,909 | -0.05(-0.20%) |
Oct 09, 2007 | 23.77 | 23.77 | 23.34 | 23.57 | 364,722 | -0.32(-1.36%) |
Oct 08, 2007 | 23.93 | 23.93 | 23.78 | 23.90 | 99,242 | +0.04(+0.18%) |
Oct 05, 2007 | 24.04 | 24.14 | 23.81 | 23.85 | 478,976 | +0.33(+1.41%) |
Oct 04, 2007 | 23.65 | 23.65 | 23.24 | 23.52 | 360,274 | +0.01(+0.06%) |
Oct 03, 2007 | 23.56 | 23.98 | 23.46 | 23.51 | 330,529 | -0.22(-0.94%) |
Oct 02, 2007 | 23.88 | 24.08 | 23.64 | 23.73 | 442,003 | -0.32(-1.33%) |
Oct 01, 2007 | 23.56 | 24.09 | 23.55 | 24.05 | 592,118 | +0.50(+2.11%) |
Sep 28, 2007 | 23.43 | 23.61 | 23.29 | 23.55 | 292,167 | +0.14(+0.60%) |
Sep 27, 2007 | 22.32 | 23.49 | 22.32 | 23.41 | 509,833 | +0.27(+1.17%) |
Sep 26, 2007 | 22.52 | 23.25 | 22.39 | 23.14 | 401,417 | +0.66(+2.93%) |
Sep 25, 2007 | 22.35 | 22.53 | 22.33 | 22.49 | 320,244 | +0.07(+0.32%) |
Sep 24, 2007 | 22.57 | 22.60 | 22.34 | 22.41 | 165,403 | -0.16(-0.70%) |
Sep 21, 2007 | 22.57 | 22.73 | 22.52 | 22.57 | 222,669 | +0.23(+1.01%) |
Sep 20, 2007 | 22.77 | 22.84 | 22.30 | 22.35 | 516,505 | -0.18(-0.80%) |
Sep 19, 2007 | 22.59 | 22.61 | 22.35 | 22.53 | 388,351 | +0.03(+0.11%) |
Sep 18, 2007 | 21.95 | 22.52 | 21.91 | 22.50 | 465,910 | +0.59(+2.69%) |
Sep 17, 2007 | 21.75 | 21.99 | 21.62 | 21.91 | 251,580 | +0.27(+1.25%) |
Sep 14, 2007 | 21.70 | 21.76 | 21.56 | 21.64 | 334,977 | -0.04(-0.18%) |
Sep 13, 2007 | 21.70 | 21.82 | 21.62 | 21.68 | 253,526 | +0.07(+0.32%) |
Sep 12, 2007 | 21.75 | 21.81 | 21.53 | 21.61 | 353,325 | -0.08(-0.35%) |
Sep 11, 2007 | 21.57 | 21.83 | 21.50 | 21.69 | 461,463 | +0.36(+1.67%) |
Sep 10, 2007 | 21.47 | 21.52 | 21.15 | 21.33 | 647,160 | -0.14(-0.67%) |
Sep 07, 2007 | 21.56 | 21.74 | 21.39 | 21.48 | 590,728 | -0.27(-1.24%) |
Sep 06, 2007 | 22.00 | 22.06 | 21.67 | 21.75 | 356,104 | -0.21(-0.97%) |
Sep 05, 2007 | 22.05 | 22.32 | 21.93 | 21.96 | 564,319 | -0.40(-1.80%) |