Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.34 | 23.66 | 23.27 | 23.49 | 4,382,705 | +0.38(+1.66%) |
Nov 29, 2007 | 23.73 | 23.88 | 23.02 | 23.11 | 5,880,636 | -0.74(-3.10%) |
Nov 28, 2007 | 23.64 | 24.07 | 23.40 | 23.85 | 5,335,957 | +0.34(+1.46%) |
Nov 27, 2007 | 23.14 | 23.53 | 22.90 | 23.51 | 6,465,476 | +0.53(+2.29%) |
Nov 26, 2007 | 23.34 | 23.66 | 22.94 | 22.98 | 5,091,646 | -0.31(-1.35%) |
Nov 23, 2007 | 23.23 | 23.49 | 23.16 | 23.30 | 1,909,483 | +0.17(+0.74%) |
Nov 21, 2007 | 23.04 | 23.38 | 22.90 | 23.12 | 5,237,584 | -0.06(-0.27%) |
Nov 20, 2007 | 23.34 | 23.45 | 22.82 | 23.19 | 10,033,825 | -0.07(-0.29%) |
Nov 19, 2007 | 23.41 | 23.58 | 23.21 | 23.25 | 5,599,095 | -0.26(-1.11%) |
Nov 16, 2007 | 23.68 | 23.76 | 23.30 | 23.51 | 5,355,747 | -0.05(-0.23%) |
Nov 15, 2007 | 23.66 | 23.95 | 23.40 | 23.57 | 5,459,797 | -0.23(-0.98%) |
Nov 14, 2007 | 24.13 | 24.52 | 23.75 | 23.80 | 6,305,790 | -0.23(-0.97%) |
Nov 13, 2007 | 23.19 | 24.06 | 23.19 | 24.03 | 5,796,231 | +1.00(+4.34%) |
Nov 12, 2007 | 22.86 | 23.51 | 22.75 | 23.04 | 6,150,368 | +0.11(+0.48%) |
Nov 09, 2007 | 23.40 | 23.58 | 22.88 | 22.93 | 11,792,136 | -0.84(-3.54%) |
Nov 08, 2007 | 23.60 | 23.95 | 23.43 | 23.77 | 4,862,123 | +0.19(+0.81%) |
Nov 07, 2007 | 24.42 | 24.42 | 23.53 | 23.58 | 3,971,718 | -0.90(-3.66%) |
Nov 06, 2007 | 24.39 | 24.58 | 23.99 | 24.47 | 3,168,085 | -0.01(-0.06%) |
Nov 05, 2007 | 24.55 | 24.64 | 24.21 | 24.49 | 4,270,383 | -0.08(-0.33%) |
Nov 02, 2007 | 24.36 | 24.72 | 24.21 | 24.57 | 3,594,935 | +0.21(+0.84%) |
Nov 01, 2007 | 24.92 | 25.12 | 24.30 | 24.36 | 6,232,010 | -0.55(-2.20%) |
Oct 31, 2007 | 24.68 | 24.96 | 24.36 | 24.91 | 5,867,389 | +0.37(+1.51%) |
Oct 30, 2007 | 24.81 | 24.88 | 24.49 | 24.54 | 5,491,228 | -0.37(-1.48%) |
Oct 29, 2007 | 24.82 | 25.17 | 24.66 | 24.91 | 6,331,346 | +0.26(+1.06%) |
Oct 26, 2007 | 25.70 | 25.70 | 23.40 | 24.65 | 18,679,482 | -2.07(-7.74%) |
Oct 25, 2007 | 26.66 | 26.72 | 25.86 | 26.72 | 4,791,640 | +0.18(+0.70%) |
Oct 24, 2007 | 26.23 | 26.55 | 25.95 | 26.53 | 3,665,598 | +0.30(+1.15%) |
Oct 23, 2007 | 26.09 | 26.37 | 25.89 | 26.23 | 3,195,400 | +0.24(+0.92%) |
Oct 22, 2007 | 25.84 | 26.16 | 25.75 | 25.99 | 3,297,220 | -0.03(-0.13%) |
Oct 19, 2007 | 25.89 | 26.29 | 25.88 | 26.03 | 5,258,811 | -0.06(-0.24%) |
Oct 18, 2007 | 25.95 | 26.20 | 25.81 | 26.09 | 3,096,941 | +0.07(+0.26%) |
Oct 17, 2007 | 26.11 | 26.23 | 25.77 | 26.02 | 2,377,194 | +0.16(+0.61%) |
Oct 16, 2007 | 26.21 | 26.27 | 25.68 | 25.86 | 3,072,107 | -0.36(-1.36%) |
Oct 15, 2007 | 26.44 | 26.54 | 26.09 | 26.22 | 2,103,875 | -0.16(-0.62%) |
Oct 12, 2007 | 26.27 | 26.46 | 26.05 | 26.38 | 2,431,683 | +0.08(+0.31%) |
Oct 11, 2007 | 26.31 | 27.00 | 26.19 | 26.30 | 2,750,434 | -0.01(-0.05%) |
Oct 10, 2007 | 26.52 | 26.77 | 26.25 | 26.31 | 3,019,810 | -0.24(-0.90%) |
Oct 09, 2007 | 26.44 | 26.62 | 26.33 | 26.55 | 1,976,783 | +0.16(+0.60%) |
Oct 08, 2007 | 26.31 | 26.50 | 26.27 | 26.40 | 1,382,813 | +0.08(+0.31%) |
Oct 05, 2007 | 26.38 | 26.42 | 26.03 | 26.31 | 2,760,806 | +0.14(+0.52%) |
Oct 04, 2007 | 26.17 | 26.23 | 25.93 | 26.18 | 2,002,494 | +0.24(+0.92%) |
Oct 03, 2007 | 25.88 | 26.07 | 25.84 | 25.94 | 3,079,996 | -0.12(-0.45%) |
Oct 02, 2007 | 26.12 | 26.12 | 25.78 | 26.05 | 2,894,617 | -0.10(-0.39%) |
Oct 01, 2007 | 25.91 | 26.29 | 25.83 | 26.16 | 3,090,952 | +0.32(+1.25%) |
Sep 28, 2007 | 25.95 | 26.07 | 25.69 | 25.83 | 3,491,947 | -0.09(-0.34%) |
Sep 27, 2007 | 26.26 | 26.27 | 25.75 | 25.92 | 2,957,579 | -0.29(-1.10%) |
Sep 26, 2007 | 26.18 | 26.40 | 26.09 | 26.21 | 2,733,197 | +0.15(+0.58%) |
Sep 25, 2007 | 25.90 | 26.12 | 25.73 | 26.06 | 3,015,573 | +0.14(+0.53%) |
Sep 24, 2007 | 26.05 | 26.23 | 25.84 | 25.92 | 3,330,088 | -0.16(-0.60%) |
Sep 21, 2007 | 26.42 | 26.42 | 25.89 | 26.08 | 4,964,894 | -0.14(-0.55%) |
Sep 20, 2007 | 26.64 | 26.79 | 26.17 | 26.23 | 3,459,517 | -0.41(-1.54%) |
Sep 19, 2007 | 26.04 | 26.78 | 25.86 | 26.64 | 4,025,439 | +0.75(+2.91%) |
Sep 18, 2007 | 25.60 | 25.89 | 25.18 | 25.88 | 3,530,367 | +0.55(+2.16%) |
Sep 17, 2007 | 25.16 | 25.46 | 25.08 | 25.34 | 2,181,298 | +0.09(+0.35%) |
Sep 14, 2007 | 25.53 | 25.53 | 25.07 | 25.25 | 2,605,813 | -0.29(-1.13%) |
Sep 13, 2007 | 25.75 | 25.89 | 25.48 | 25.53 | 2,353,821 | +0.01(+0.03%) |
Sep 12, 2007 | 25.55 | 25.71 | 25.46 | 25.53 | 2,125,203 | -0.08(-0.29%) |
Sep 11, 2007 | 25.53 | 25.67 | 25.27 | 25.60 | 1,735,163 | +0.31(+1.25%) |
Sep 10, 2007 | 25.46 | 25.69 | 25.03 | 25.29 | 2,255,654 | -0.10(-0.38%) |
Sep 07, 2007 | 25.76 | 25.86 | 25.33 | 25.38 | 2,522,546 | -0.50(-1.93%) |
Sep 06, 2007 | 25.41 | 25.94 | 25.41 | 25.88 | 2,978,176 | +0.42(+1.67%) |
Sep 05, 2007 | 25.67 | 25.75 | 25.41 | 25.46 | 2,619,106 | -0.44(-1.72%) |