Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.27 | 23.65 | 22.97 | 23.08 | 337,737 | +0.03(+0.14%) |
Nov 29, 2007 | 23.13 | 23.48 | 22.90 | 23.05 | 217,325 | -0.14(-0.62%) |
Nov 28, 2007 | 22.18 | 23.23 | 22.09 | 23.19 | 272,057 | +1.21(+5.52%) |
Nov 27, 2007 | 21.63 | 22.01 | 21.58 | 21.98 | 298,464 | +0.40(+1.83%) |
Nov 26, 2007 | 22.18 | 22.36 | 21.53 | 21.58 | 244,610 | -0.61(-2.75%) |
Nov 23, 2007 | 22.46 | 22.56 | 22.02 | 22.19 | 124,731 | +0.00(+0.00%) |
Nov 21, 2007 | 22.40 | 22.68 | 22.00 | 22.19 | 368,946 | -0.12(-0.54%) |
Nov 20, 2007 | 22.31 | 22.36 | 21.94 | 22.31 | 338,079 | -0.04(-0.20%) |
Nov 19, 2007 | 23.17 | 23.32 | 22.09 | 22.36 | 353,352 | -1.00(-4.28%) |
Nov 16, 2007 | 22.92 | 23.51 | 22.54 | 23.36 | 317,238 | +0.62(+2.74%) |
Nov 15, 2007 | 22.95 | 23.11 | 22.45 | 22.73 | 280,645 | -0.35(-1.50%) |
Nov 14, 2007 | 23.36 | 23.39 | 22.80 | 23.08 | 339,384 | -0.18(-0.76%) |
Nov 13, 2007 | 22.80 | 23.34 | 22.69 | 23.26 | 296,078 | +0.63(+2.78%) |
Nov 12, 2007 | 22.84 | 23.12 | 22.49 | 22.63 | 343,329 | -0.19(-0.83%) |
Nov 09, 2007 | 22.56 | 23.02 | 22.28 | 22.82 | 238,167 | -0.02(-0.08%) |
Nov 08, 2007 | 22.48 | 22.95 | 22.31 | 22.84 | 409,991 | +0.52(+2.31%) |
Nov 07, 2007 | 22.83 | 22.84 | 22.26 | 22.32 | 299,101 | -0.82(-3.56%) |
Nov 06, 2007 | 22.69 | 23.17 | 22.48 | 23.14 | 397,581 | +0.58(+2.56%) |
Nov 05, 2007 | 22.56 | 22.80 | 22.23 | 22.56 | 439,105 | -0.10(-0.44%) |
Nov 02, 2007 | 22.92 | 22.92 | 22.40 | 22.67 | 517,540 | -0.01(-0.03%) |
Nov 01, 2007 | 22.95 | 22.97 | 22.38 | 22.67 | 556,359 | -0.53(-2.28%) |
Oct 31, 2007 | 22.62 | 23.34 | 22.47 | 23.20 | 387,876 | +0.62(+2.76%) |
Oct 30, 2007 | 23.14 | 23.29 | 22.14 | 22.58 | 823,323 | -1.15(-4.85%) |
Oct 29, 2007 | 23.79 | 23.88 | 23.42 | 23.73 | 281,759 | +0.16(+0.67%) |
Oct 26, 2007 | 23.36 | 23.73 | 23.19 | 23.57 | 317,397 | +0.61(+2.66%) |
Oct 25, 2007 | 23.07 | 23.43 | 22.47 | 22.96 | 502,267 | -0.01(-0.03%) |
Oct 24, 2007 | 22.69 | 23.11 | 22.41 | 22.97 | 220,984 | +0.09(+0.38%) |
Oct 23, 2007 | 22.91 | 23.05 | 22.44 | 22.88 | 251,531 | +0.04(+0.17%) |
Oct 22, 2007 | 22.31 | 23.16 | 22.20 | 22.84 | 326,942 | +0.31(+1.37%) |
Oct 19, 2007 | 22.99 | 23.04 | 22.31 | 22.53 | 269,827 | -0.52(-2.24%) |
Oct 18, 2007 | 22.90 | 23.05 | 22.68 | 23.05 | 240,553 | -0.02(-0.08%) |
Oct 17, 2007 | 23.21 | 23.39 | 22.62 | 23.07 | 291,941 | +0.13(+0.55%) |
Oct 16, 2007 | 23.28 | 23.41 | 22.73 | 22.94 | 183,438 | -0.31(-1.32%) |
Oct 15, 2007 | 23.21 | 23.26 | 22.87 | 23.25 | 297,191 | +0.16(+0.71%) |
Oct 12, 2007 | 23.14 | 23.48 | 23.04 | 23.09 | 143,186 | -0.07(-0.30%) |
Oct 11, 2007 | 23.51 | 23.64 | 22.94 | 23.16 | 278,895 | -0.28(-1.21%) |
Oct 10, 2007 | 22.99 | 23.57 | 22.89 | 23.44 | 262,668 | +0.33(+1.41%) |
Oct 09, 2007 | 22.91 | 23.28 | 22.77 | 23.11 | 249,144 | +0.20(+0.88%) |
Oct 08, 2007 | 22.98 | 23.04 | 22.52 | 22.91 | 206,188 | -0.31(-1.35%) |
Oct 05, 2007 | 23.25 | 23.36 | 23.00 | 23.22 | 333,306 | +0.21(+0.93%) |
Oct 04, 2007 | 22.75 | 23.05 | 22.66 | 23.01 | 312,465 | +0.40(+1.75%) |
Oct 03, 2007 | 22.16 | 22.75 | 22.16 | 22.62 | 432,264 | +0.42(+1.90%) |
Oct 02, 2007 | 22.16 | 22.24 | 21.85 | 22.19 | 199,347 | +0.02(+0.09%) |
Oct 01, 2007 | 21.35 | 22.47 | 21.35 | 22.18 | 453,583 | +0.78(+3.64%) |
Sep 28, 2007 | 21.67 | 21.75 | 21.27 | 21.40 | 385,490 | -0.33(-1.53%) |
Sep 27, 2007 | 21.73 | 21.77 | 21.45 | 21.73 | 210,961 | +0.14(+0.64%) |
Sep 26, 2007 | 21.72 | 21.78 | 21.18 | 21.59 | 234,508 | +0.05(+0.23%) |
Sep 25, 2007 | 21.30 | 21.65 | 21.21 | 21.54 | 394,877 | +0.19(+0.88%) |
Sep 24, 2007 | 21.38 | 21.58 | 21.02 | 21.35 | 203,643 | +0.04(+0.21%) |
Sep 21, 2007 | 21.44 | 21.50 | 21.23 | 21.31 | 308,965 | +0.07(+0.33%) |
Sep 20, 2007 | 21.55 | 21.62 | 20.99 | 21.24 | 257,258 | -0.34(-1.57%) |
Sep 19, 2007 | 21.58 | 21.77 | 21.46 | 21.58 | 369,262 | +0.16(+0.73%) |
Sep 18, 2007 | 21.28 | 21.80 | 21.06 | 21.42 | 359,716 | +0.20(+0.95%) |
Sep 17, 2007 | 21.74 | 21.89 | 21.14 | 21.22 | 503,062 | -0.53(-2.46%) |
Sep 14, 2007 | 21.23 | 21.82 | 21.23 | 21.75 | 218,121 | +0.31(+1.44%) |
Sep 13, 2007 | 20.99 | 21.85 | 20.94 | 21.45 | 418,741 | +0.52(+2.46%) |
Sep 12, 2007 | 21.13 | 21.41 | 20.79 | 20.93 | 186,460 | -0.23(-1.10%) |
Sep 11, 2007 | 20.93 | 21.27 | 20.59 | 21.16 | 390,581 | +0.30(+1.45%) |
Sep 10, 2007 | 20.76 | 21.11 | 20.53 | 20.86 | 245,962 | +0.19(+0.91%) |
Sep 07, 2007 | 20.68 | 20.80 | 20.43 | 20.67 | 285,577 | -0.26(-1.26%) |
Sep 06, 2007 | 21.13 | 21.18 | 20.84 | 20.94 | 143,982 | -0.08(-0.39%) |
Sep 05, 2007 | 21.04 | 21.20 | 20.98 | 21.02 | 219,712 | -0.12(-0.56%) |