Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.49 | 22.86 | 22.42 | 22.79 | 1,354,735 | +0.64(+2.90%) |
Nov 29, 2007 | 22.48 | 22.70 | 21.92 | 22.15 | 1,636,000 | -0.42(-1.84%) |
Nov 28, 2007 | 21.46 | 22.88 | 21.24 | 22.56 | 2,809,646 | +1.31(+6.16%) |
Nov 27, 2007 | 20.97 | 21.40 | 20.46 | 21.25 | 3,475,652 | +0.34(+1.62%) |
Nov 26, 2007 | 21.11 | 21.60 | 20.77 | 20.92 | 2,115,578 | -0.16(-0.74%) |
Nov 23, 2007 | 21.28 | 21.44 | 20.71 | 21.07 | 1,312,596 | -0.03(-0.16%) |
Nov 21, 2007 | 21.16 | 21.34 | 20.96 | 21.11 | 3,873,941 | -0.56(-2.60%) |
Nov 20, 2007 | 21.91 | 22.22 | 21.17 | 21.67 | 1,971,179 | -0.29(-1.34%) |
Nov 19, 2007 | 22.22 | 22.30 | 21.72 | 21.96 | 1,993,914 | -0.38(-1.71%) |
Nov 16, 2007 | 22.54 | 22.73 | 21.96 | 22.35 | 3,897,513 | -0.60(-2.61%) |
Nov 15, 2007 | 23.05 | 23.27 | 22.65 | 22.94 | 2,372,730 | -0.18(-0.79%) |
Nov 14, 2007 | 23.41 | 23.81 | 23.03 | 23.13 | 1,103,903 | -0.15(-0.63%) |
Nov 13, 2007 | 22.62 | 23.40 | 22.53 | 23.27 | 1,514,834 | +0.84(+3.75%) |
Nov 12, 2007 | 22.65 | 23.00 | 22.37 | 22.43 | 1,430,437 | -0.19(-0.84%) |
Nov 09, 2007 | 22.32 | 22.91 | 22.07 | 22.62 | 1,398,734 | -0.16(-0.72%) |
Nov 08, 2007 | 22.68 | 23.15 | 22.16 | 22.79 | 1,855,350 | +0.21(+0.92%) |
Nov 07, 2007 | 23.02 | 23.15 | 22.58 | 22.58 | 3,069,165 | -0.88(-3.73%) |
Nov 06, 2007 | 23.40 | 23.52 | 23.09 | 23.46 | 1,330,086 | +0.09(+0.37%) |
Nov 05, 2007 | 23.08 | 23.58 | 23.06 | 23.37 | 2,076,921 | -0.02(-0.07%) |
Nov 02, 2007 | 23.49 | 23.68 | 23.02 | 23.39 | 2,142,368 | +0.02(+0.07%) |
Nov 01, 2007 | 23.71 | 24.01 | 23.30 | 23.37 | 1,490,445 | -0.66(-2.74%) |
Oct 31, 2007 | 23.65 | 24.15 | 23.46 | 24.03 | 1,922,709 | +0.53(+2.25%) |
Oct 30, 2007 | 23.83 | 23.90 | 23.49 | 23.50 | 1,472,374 | -0.49(-2.02%) |
Oct 29, 2007 | 24.30 | 24.38 | 23.60 | 23.98 | 979,841 | -0.19(-0.79%) |
Oct 26, 2007 | 24.37 | 24.39 | 23.77 | 24.17 | 1,218,052 | -0.03(-0.14%) |
Oct 25, 2007 | 24.24 | 24.42 | 23.72 | 24.21 | 1,097,638 | +0.00(+0.00%) |
Oct 24, 2007 | 24.56 | 24.83 | 23.64 | 24.21 | 1,989,845 | -0.55(-2.24%) |
Oct 23, 2007 | 23.94 | 24.81 | 23.78 | 24.76 | 2,603,880 | +0.97(+4.08%) |
Oct 22, 2007 | 23.23 | 24.07 | 23.20 | 23.79 | 2,030,606 | +0.29(+1.25%) |
Oct 19, 2007 | 23.10 | 23.64 | 22.98 | 23.50 | 2,759,446 | +0.30(+1.31%) |
Oct 18, 2007 | 23.19 | 23.39 | 23.10 | 23.20 | 1,945,935 | -0.20(-0.85%) |
Oct 17, 2007 | 23.45 | 23.69 | 23.15 | 23.39 | 2,264,630 | +0.08(+0.33%) |
Oct 16, 2007 | 23.58 | 23.74 | 23.13 | 23.32 | 2,646,535 | -0.36(-1.54%) |
Oct 15, 2007 | 24.05 | 24.05 | 23.53 | 23.68 | 3,359,632 | -0.55(-2.29%) |
Oct 12, 2007 | 23.28 | 24.30 | 22.85 | 24.24 | 3,991,106 | +0.75(+3.21%) |
Oct 11, 2007 | 23.84 | 24.01 | 23.19 | 23.48 | 2,220,819 | +0.14(+0.59%) |
Oct 10, 2007 | 23.10 | 23.58 | 23.01 | 23.34 | 2,196,635 | +0.16(+0.67%) |
Oct 09, 2007 | 22.94 | 23.26 | 22.51 | 23.19 | 1,948,134 | +0.42(+1.83%) |
Oct 08, 2007 | 23.23 | 23.52 | 22.54 | 22.77 | 1,679,632 | -0.69(-2.96%) |
Oct 05, 2007 | 23.02 | 23.80 | 22.96 | 23.46 | 2,129,158 | +1.15(+5.17%) |
Oct 04, 2007 | 22.88 | 22.88 | 22.09 | 22.31 | 3,005,436 | -0.49(-2.17%) |
Oct 03, 2007 | 23.31 | 23.33 | 22.58 | 22.81 | 2,535,510 | -0.55(-2.34%) |
Oct 02, 2007 | 23.00 | 23.40 | 23.00 | 23.35 | 1,473,711 | +0.28(+1.20%) |
Oct 01, 2007 | 22.79 | 23.20 | 22.76 | 23.07 | 1,596,929 | +0.28(+1.22%) |
Sep 28, 2007 | 22.60 | 22.87 | 22.56 | 22.80 | 1,470,563 | +0.17(+0.77%) |
Sep 27, 2007 | 22.68 | 23.62 | 22.38 | 22.62 | 868,991 | +0.10(+0.42%) |
Sep 26, 2007 | 22.69 | 22.70 | 22.33 | 22.53 | 1,222,074 | -0.17(-0.76%) |
Sep 25, 2007 | 22.19 | 22.78 | 22.03 | 22.70 | 2,746,344 | +0.36(+1.59%) |
Sep 24, 2007 | 22.81 | 23.09 | 22.14 | 22.35 | 1,877,161 | -0.49(-2.16%) |
Sep 21, 2007 | 23.33 | 23.45 | 22.62 | 22.84 | 3,808,774 | -0.43(-1.86%) |
Sep 20, 2007 | 24.27 | 24.27 | 23.20 | 23.27 | 2,989,959 | -1.07(-4.41%) |
Sep 19, 2007 | 24.99 | 25.18 | 24.21 | 24.35 | 1,925,008 | -0.54(-2.16%) |
Sep 18, 2007 | 23.65 | 24.94 | 23.38 | 24.89 | 1,807,728 | +1.35(+5.75%) |
Sep 17, 2007 | 23.88 | 23.88 | 23.50 | 23.53 | 856,442 | -0.46(-1.91%) |
Sep 14, 2007 | 23.43 | 24.11 | 23.40 | 23.99 | 2,205,149 | +0.49(+2.10%) |
Sep 13, 2007 | 23.51 | 23.74 | 23.40 | 23.50 | 2,135,871 | +0.03(+0.15%) |
Sep 12, 2007 | 23.72 | 23.76 | 23.39 | 23.46 | 1,246,114 | -0.28(-1.17%) |
Sep 11, 2007 | 23.18 | 23.91 | 23.11 | 23.74 | 1,840,159 | +0.65(+2.81%) |
Sep 10, 2007 | 23.45 | 23.58 | 22.60 | 23.09 | 1,503,573 | -0.29(-1.26%) |
Sep 07, 2007 | 23.98 | 23.99 | 23.34 | 23.39 | 1,692,080 | -0.81(-3.37%) |
Sep 06, 2007 | 24.28 | 24.37 | 23.98 | 24.20 | 778,950 | -0.06(-0.25%) |
Sep 05, 2007 | 24.64 | 24.76 | 24.18 | 24.26 | 1,142,711 | -0.68(-2.71%) |