Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.18 | 20.60 | 19.96 | 20.39 | 1,157,197 | +0.59(+2.98%) |
Nov 29, 2007 | 20.42 | 20.43 | 19.68 | 19.80 | 1,512,554 | -0.73(-3.57%) |
Nov 28, 2007 | 19.97 | 20.79 | 19.97 | 20.53 | 1,591,624 | +0.56(+2.80%) |
Nov 27, 2007 | 19.68 | 20.19 | 19.68 | 19.97 | 1,147,585 | +0.42(+2.17%) |
Nov 26, 2007 | 20.57 | 20.61 | 19.45 | 19.55 | 1,274,186 | -0.93(-4.54%) |
Nov 23, 2007 | 19.79 | 20.61 | 19.79 | 20.48 | 441,226 | +0.92(+4.68%) |
Nov 21, 2007 | 20.14 | 20.21 | 19.56 | 19.56 | 1,835,516 | -0.73(-3.58%) |
Nov 20, 2007 | 20.59 | 21.05 | 19.94 | 20.29 | 2,310,887 | -0.70(-3.35%) |
Nov 19, 2007 | 20.96 | 21.35 | 20.63 | 20.99 | 2,233,062 | +0.01(+0.04%) |
Nov 16, 2007 | 21.75 | 21.75 | 20.83 | 20.99 | 2,120,310 | -0.68(-3.14%) |
Nov 15, 2007 | 22.33 | 22.33 | 21.46 | 21.67 | 1,993,524 | -0.64(-2.88%) |
Nov 14, 2007 | 23.35 | 23.48 | 22.25 | 22.31 | 1,282,336 | -0.98(-4.22%) |
Nov 13, 2007 | 22.70 | 23.30 | 22.59 | 23.29 | 977,623 | +0.80(+3.57%) |
Nov 12, 2007 | 22.70 | 23.17 | 22.42 | 22.49 | 893,400 | -0.08(-0.34%) |
Nov 09, 2007 | 22.02 | 22.88 | 21.76 | 22.57 | 1,049,330 | +0.36(+1.60%) |
Nov 08, 2007 | 21.51 | 22.28 | 21.39 | 22.21 | 1,448,063 | +0.79(+3.71%) |
Nov 07, 2007 | 22.24 | 22.39 | 21.42 | 21.42 | 1,704,230 | -0.95(-4.23%) |
Nov 06, 2007 | 22.76 | 23.05 | 22.20 | 22.36 | 1,995,118 | -0.39(-1.73%) |
Nov 05, 2007 | 23.54 | 23.59 | 22.48 | 22.76 | 1,612,365 | -1.01(-4.26%) |
Nov 02, 2007 | 24.61 | 24.73 | 23.62 | 23.77 | 882,757 | -0.79(-3.20%) |
Nov 01, 2007 | 25.30 | 25.30 | 24.50 | 24.56 | 787,637 | -0.97(-3.79%) |
Oct 31, 2007 | 25.33 | 25.75 | 25.19 | 25.53 | 777,681 | +0.30(+1.20%) |
Oct 30, 2007 | 25.56 | 25.74 | 25.06 | 25.22 | 647,697 | -0.43(-1.68%) |
Oct 29, 2007 | 25.90 | 26.00 | 25.43 | 25.65 | 800,485 | -0.22(-0.85%) |
Oct 26, 2007 | 25.54 | 26.03 | 25.47 | 25.87 | 856,458 | +0.51(+2.00%) |
Oct 25, 2007 | 25.67 | 25.78 | 25.01 | 25.37 | 1,067,209 | -0.42(-1.61%) |
Oct 24, 2007 | 25.97 | 26.19 | 25.37 | 25.78 | 1,098,847 | -0.39(-1.47%) |
Oct 23, 2007 | 26.31 | 26.38 | 25.95 | 26.17 | 684,438 | +0.01(+0.03%) |
Oct 22, 2007 | 26.07 | 26.27 | 25.74 | 26.16 | 771,929 | -0.02(-0.06%) |
Oct 19, 2007 | 26.59 | 26.77 | 26.15 | 26.18 | 767,867 | -0.42(-1.56%) |
Oct 18, 2007 | 27.30 | 27.32 | 26.36 | 26.59 | 1,447,084 | -1.01(-3.65%) |
Oct 17, 2007 | 27.26 | 27.69 | 26.89 | 27.60 | 1,034,453 | +0.23(+0.83%) |
Oct 16, 2007 | 27.80 | 27.92 | 27.37 | 27.37 | 570,832 | -0.50(-1.79%) |
Oct 15, 2007 | 27.70 | 27.98 | 27.50 | 27.87 | 613,900 | +0.05(+0.16%) |
Oct 12, 2007 | 27.91 | 28.12 | 27.77 | 27.83 | 711,739 | -0.13(-0.46%) |
Oct 11, 2007 | 28.51 | 28.51 | 27.70 | 27.95 | 1,257,780 | -0.52(-1.83%) |
Oct 10, 2007 | 28.81 | 29.01 | 28.42 | 28.48 | 884,412 | -0.46(-1.59%) |
Oct 09, 2007 | 29.04 | 29.04 | 28.55 | 28.94 | 485,510 | -0.02(-0.05%) |
Oct 08, 2007 | 28.64 | 29.07 | 28.64 | 28.95 | 548,279 | +0.43(+1.51%) |
Oct 05, 2007 | 28.54 | 28.74 | 28.31 | 28.52 | 300,153 | +0.17(+0.61%) |
Oct 04, 2007 | 28.40 | 28.72 | 28.27 | 28.35 | 653,086 | -0.07(-0.24%) |
Oct 03, 2007 | 28.18 | 28.65 | 28.14 | 28.42 | 814,969 | +0.08(+0.29%) |
Oct 02, 2007 | 27.95 | 28.42 | 27.95 | 28.33 | 703,842 | +0.39(+1.38%) |
Oct 01, 2007 | 27.21 | 27.95 | 27.16 | 27.95 | 596,566 | +0.74(+2.73%) |
Sep 28, 2007 | 27.47 | 27.55 | 27.06 | 27.21 | 648,097 | -0.06(-0.22%) |
Sep 27, 2007 | 26.80 | 27.36 | 26.62 | 27.27 | 662,670 | +0.46(+1.72%) |
Sep 26, 2007 | 26.59 | 27.02 | 26.49 | 26.80 | 267,084 | +0.19(+0.71%) |
Sep 25, 2007 | 26.99 | 27.00 | 26.48 | 26.62 | 182,419 | -0.09(-0.34%) |
Sep 24, 2007 | 27.32 | 27.49 | 26.50 | 26.71 | 429,352 | -0.67(-2.46%) |
Sep 21, 2007 | 27.59 | 27.74 | 27.31 | 27.38 | 449,278 | -0.14(-0.52%) |
Sep 20, 2007 | 27.60 | 28.17 | 27.37 | 27.52 | 358,226 | -0.21(-0.76%) |
Sep 19, 2007 | 27.99 | 28.47 | 27.64 | 27.73 | 657,851 | -0.20(-0.73%) |
Sep 18, 2007 | 27.24 | 27.97 | 26.83 | 27.94 | 615,338 | +0.70(+2.55%) |
Sep 17, 2007 | 27.19 | 27.43 | 27.01 | 27.24 | 264,622 | -0.11(-0.41%) |
Sep 14, 2007 | 26.79 | 27.38 | 26.68 | 27.36 | 504,569 | +0.51(+1.92%) |
Sep 13, 2007 | 26.51 | 26.99 | 26.30 | 26.84 | 485,924 | +0.40(+1.52%) |
Sep 12, 2007 | 26.70 | 26.83 | 26.33 | 26.44 | 440,074 | -0.24(-0.91%) |
Sep 11, 2007 | 26.52 | 26.83 | 26.49 | 26.68 | 271,950 | +0.19(+0.71%) |
Sep 10, 2007 | 26.80 | 26.84 | 26.37 | 26.49 | 446,346 | -0.17(-0.65%) |
Sep 07, 2007 | 26.87 | 26.96 | 26.55 | 26.67 | 278,661 | -0.46(-1.70%) |
Sep 06, 2007 | 26.81 | 27.23 | 26.81 | 27.13 | 483,558 | +0.28(+1.04%) |
Sep 05, 2007 | 26.71 | 26.95 | 26.29 | 26.85 | 708,572 | +0.05(+0.17%) |