Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.68 | 22.80 | 22.41 | 22.49 | 6,712,162 | +0.03(+0.15%) |
Nov 29, 2007 | 22.31 | 22.63 | 22.12 | 22.45 | 6,096,601 | +0.18(+0.83%) |
Nov 28, 2007 | 21.88 | 22.27 | 21.36 | 22.27 | 6,067,494 | +0.66(+3.04%) |
Nov 27, 2007 | 21.63 | 21.86 | 21.46 | 21.61 | 5,978,771 | +0.14(+0.64%) |
Nov 26, 2007 | 21.91 | 22.05 | 21.43 | 21.47 | 6,485,301 | -0.55(-2.49%) |
Nov 23, 2007 | 22.02 | 22.20 | 21.93 | 22.02 | 1,675,651 | +0.02(+0.11%) |
Nov 21, 2007 | 22.33 | 22.51 | 21.96 | 22.00 | 4,931,929 | -0.43(-1.90%) |
Nov 20, 2007 | 22.70 | 23.02 | 22.01 | 22.42 | 6,807,215 | -0.24(-1.07%) |
Nov 19, 2007 | 23.00 | 23.00 | 22.33 | 22.66 | 5,604,669 | -0.39(-1.68%) |
Nov 16, 2007 | 22.59 | 23.13 | 22.58 | 23.05 | 5,960,120 | +0.63(+2.83%) |
Nov 15, 2007 | 22.32 | 22.81 | 22.28 | 22.42 | 5,014,200 | +0.06(+0.26%) |
Nov 14, 2007 | 22.87 | 22.87 | 22.25 | 22.36 | 3,607,312 | -0.39(-1.70%) |
Nov 13, 2007 | 22.51 | 22.77 | 22.31 | 22.74 | 6,433,101 | +0.33(+1.49%) |
Nov 12, 2007 | 22.20 | 22.72 | 22.20 | 22.41 | 6,606,486 | +0.21(+0.96%) |
Nov 09, 2007 | 22.82 | 23.00 | 22.18 | 22.20 | 6,537,828 | -0.81(-3.51%) |
Nov 08, 2007 | 22.98 | 23.22 | 22.89 | 23.00 | 5,684,521 | +0.08(+0.35%) |
Nov 07, 2007 | 23.17 | 23.37 | 22.92 | 22.92 | 3,899,906 | -0.48(-2.04%) |
Nov 06, 2007 | 23.67 | 23.78 | 23.14 | 23.40 | 4,023,331 | -0.22(-0.93%) |
Nov 05, 2007 | 23.59 | 23.79 | 23.21 | 23.62 | 4,177,942 | -0.12(-0.49%) |
Nov 02, 2007 | 23.65 | 24.00 | 23.50 | 23.74 | 3,561,554 | +0.36(+1.53%) |
Nov 01, 2007 | 23.87 | 24.18 | 23.38 | 23.38 | 5,100,927 | -0.71(-2.94%) |
Oct 31, 2007 | 23.53 | 24.21 | 23.50 | 24.09 | 4,810,948 | +0.54(+2.30%) |
Oct 30, 2007 | 23.70 | 23.78 | 23.31 | 23.55 | 3,729,105 | -0.16(-0.66%) |
Oct 29, 2007 | 23.83 | 23.86 | 23.45 | 23.70 | 4,695,246 | -0.07(-0.29%) |
Oct 26, 2007 | 23.47 | 23.82 | 23.32 | 23.77 | 5,488,249 | +0.48(+2.05%) |
Oct 25, 2007 | 23.51 | 23.67 | 22.92 | 23.29 | 8,080,092 | -0.20(-0.86%) |
Oct 24, 2007 | 23.83 | 23.97 | 23.00 | 23.49 | 7,545,227 | -0.57(-2.37%) |
Oct 23, 2007 | 23.98 | 24.06 | 23.79 | 24.06 | 3,943,811 | +0.03(+0.12%) |
Oct 22, 2007 | 24.01 | 24.14 | 23.81 | 24.04 | 4,324,565 | +0.01(+0.02%) |
Oct 19, 2007 | 24.73 | 24.79 | 24.00 | 24.03 | 6,182,630 | -0.69(-2.80%) |
Oct 18, 2007 | 24.47 | 24.76 | 24.39 | 24.72 | 3,855,341 | +0.07(+0.30%) |
Oct 17, 2007 | 24.47 | 24.68 | 24.12 | 24.65 | 4,314,388 | +0.38(+1.57%) |
Oct 16, 2007 | 24.07 | 24.27 | 24.07 | 24.27 | 4,403,955 | +0.12(+0.50%) |
Oct 15, 2007 | 24.10 | 24.24 | 23.83 | 24.15 | 3,293,657 | -0.10(-0.40%) |
Oct 12, 2007 | 24.08 | 24.36 | 24.00 | 24.24 | 2,616,730 | +0.25(+1.03%) |
Oct 11, 2007 | 24.44 | 24.57 | 23.95 | 24.00 | 2,787,286 | -0.42(-1.70%) |
Oct 10, 2007 | 24.45 | 24.51 | 24.29 | 24.41 | 2,237,430 | -0.03(-0.14%) |
Oct 09, 2007 | 24.46 | 24.50 | 24.23 | 24.45 | 2,652,753 | +0.14(+0.57%) |
Oct 08, 2007 | 24.46 | 24.60 | 24.21 | 24.31 | 2,718,299 | +0.08(+0.33%) |
Oct 05, 2007 | 23.93 | 24.27 | 23.85 | 24.23 | 3,951,852 | +0.50(+2.11%) |
Oct 04, 2007 | 23.62 | 23.80 | 23.52 | 23.72 | 2,630,234 | +0.20(+0.83%) |
Oct 03, 2007 | 23.37 | 23.74 | 23.35 | 23.53 | 2,882,828 | +0.02(+0.10%) |
Oct 02, 2007 | 23.90 | 23.92 | 23.36 | 23.51 | 5,529,776 | -0.36(-1.52%) |
Oct 01, 2007 | 23.56 | 23.94 | 23.37 | 23.87 | 5,548,736 | +0.23(+0.98%) |
Sep 28, 2007 | 24.23 | 24.27 | 23.51 | 23.64 | 7,552,855 | -0.58(-2.38%) |
Sep 27, 2007 | 24.42 | 24.84 | 23.97 | 24.21 | 10,048,894 | -0.91(-3.63%) |
Sep 26, 2007 | 25.03 | 25.21 | 24.80 | 25.13 | 4,701,551 | +0.14(+0.55%) |
Sep 25, 2007 | 24.81 | 25.20 | 24.70 | 24.99 | 3,769,259 | +0.05(+0.18%) |
Sep 24, 2007 | 25.01 | 25.37 | 24.87 | 24.94 | 3,128,544 | -0.10(-0.41%) |
Sep 21, 2007 | 25.24 | 25.45 | 24.90 | 25.05 | 6,147,566 | -0.03(-0.14%) |
Sep 20, 2007 | 25.23 | 25.47 | 25.06 | 25.08 | 4,101,993 | -0.22(-0.89%) |
Sep 19, 2007 | 24.99 | 25.48 | 24.95 | 25.30 | 3,557,445 | +0.37(+1.48%) |
Sep 18, 2007 | 24.51 | 25.07 | 24.46 | 24.94 | 4,506,377 | +0.43(+1.74%) |
Sep 17, 2007 | 24.64 | 24.68 | 24.41 | 24.51 | 3,979,453 | -0.32(-1.30%) |
Sep 14, 2007 | 24.62 | 24.99 | 24.35 | 24.83 | 4,987,468 | +0.00(+0.00%) |
Sep 13, 2007 | 25.20 | 25.50 | 24.75 | 24.83 | 6,203,229 | -0.43(-1.69%) |
Sep 12, 2007 | 25.30 | 25.45 | 25.19 | 25.26 | 4,591,077 | -0.20(-0.77%) |
Sep 11, 2007 | 25.25 | 25.56 | 25.10 | 25.45 | 4,396,174 | +0.35(+1.40%) |
Sep 10, 2007 | 25.22 | 25.45 | 24.97 | 25.10 | 4,062,208 | +0.03(+0.11%) |
Sep 07, 2007 | 25.52 | 25.62 | 24.96 | 25.07 | 8,402,161 | -0.88(-3.40%) |
Sep 06, 2007 | 25.98 | 26.32 | 25.92 | 25.96 | 3,339,829 | +0.13(+0.51%) |
Sep 05, 2007 | 25.86 | 26.07 | 25.73 | 25.82 | 5,599,903 | -0.19(-0.73%) |