Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.03 | 23.11 | 22.73 | 22.84 | 490,725 | -0.01(-0.03%) |
Nov 29, 2007 | 23.05 | 23.20 | 22.71 | 22.85 | 765,269 | -0.24(-1.04%) |
Nov 28, 2007 | 22.64 | 23.09 | 22.53 | 23.09 | 593,579 | +0.63(+2.81%) |
Nov 27, 2007 | 22.33 | 22.61 | 22.12 | 22.46 | 853,789 | +0.12(+0.55%) |
Nov 26, 2007 | 22.86 | 22.99 | 22.33 | 22.33 | 785,997 | -0.58(-2.52%) |
Nov 23, 2007 | 23.08 | 23.09 | 22.79 | 22.91 | 242,295 | -0.07(-0.31%) |
Nov 21, 2007 | 22.55 | 23.22 | 22.51 | 22.98 | 1,567,332 | +0.32(+1.40%) |
Nov 20, 2007 | 22.16 | 22.74 | 22.13 | 22.66 | 1,264,057 | +0.51(+2.32%) |
Nov 19, 2007 | 21.77 | 22.24 | 21.68 | 22.15 | 680,753 | +0.15(+0.68%) |
Nov 16, 2007 | 21.92 | 22.04 | 21.65 | 22.00 | 663,357 | +0.08(+0.36%) |
Nov 15, 2007 | 22.11 | 22.15 | 21.82 | 21.92 | 683,062 | -0.06(-0.30%) |
Nov 14, 2007 | 22.05 | 22.24 | 21.89 | 21.99 | 823,461 | +0.13(+0.59%) |
Nov 13, 2007 | 21.76 | 21.90 | 21.44 | 21.86 | 852,742 | +0.20(+0.93%) |
Nov 12, 2007 | 21.51 | 21.99 | 21.51 | 21.66 | 996,653 | +0.08(+0.39%) |
Nov 09, 2007 | 21.47 | 21.81 | 21.45 | 21.57 | 990,801 | -0.19(-0.87%) |
Nov 08, 2007 | 21.61 | 21.84 | 21.45 | 21.76 | 820,536 | +0.24(+1.12%) |
Nov 07, 2007 | 21.76 | 21.93 | 21.49 | 21.52 | 823,461 | -0.36(-1.63%) |
Nov 06, 2007 | 22.20 | 22.20 | 21.60 | 21.88 | 583,920 | -0.20(-0.91%) |
Nov 05, 2007 | 21.81 | 22.21 | 21.80 | 22.08 | 801,909 | -0.01(-0.03%) |
Nov 02, 2007 | 21.95 | 22.21 | 21.74 | 22.09 | 1,233,884 | +0.19(+0.89%) |
Nov 01, 2007 | 22.28 | 22.46 | 21.61 | 21.89 | 1,725,633 | -0.77(-3.41%) |
Oct 31, 2007 | 22.45 | 23.01 | 22.05 | 22.66 | 858,869 | +0.20(+0.90%) |
Oct 30, 2007 | 22.41 | 22.68 | 22.35 | 22.46 | 456,914 | +0.10(+0.44%) |
Oct 29, 2007 | 22.12 | 22.38 | 22.02 | 22.36 | 396,413 | +0.39(+1.77%) |
Oct 26, 2007 | 21.90 | 22.07 | 21.77 | 21.98 | 425,201 | +0.34(+1.59%) |
Oct 25, 2007 | 21.47 | 21.71 | 21.43 | 21.63 | 856,560 | +0.23(+1.06%) |
Oct 24, 2007 | 21.36 | 21.52 | 21.20 | 21.40 | 559,750 | -0.05(-0.24%) |
Oct 23, 2007 | 21.56 | 21.62 | 21.24 | 21.46 | 499,403 | -0.01(-0.06%) |
Oct 22, 2007 | 21.07 | 21.66 | 21.02 | 21.47 | 443,520 | +0.19(+0.88%) |
Oct 19, 2007 | 21.81 | 21.84 | 21.22 | 21.28 | 590,540 | -0.56(-2.56%) |
Oct 18, 2007 | 21.76 | 21.87 | 21.66 | 21.84 | 780,510 | +0.04(+0.18%) |
Oct 17, 2007 | 21.91 | 21.94 | 21.55 | 21.80 | 808,067 | +0.10(+0.45%) |
Oct 16, 2007 | 21.70 | 21.85 | 21.60 | 21.70 | 973,867 | +0.08(+0.36%) |
Oct 15, 2007 | 21.91 | 22.07 | 21.48 | 21.62 | 930,916 | -0.37(-1.68%) |
Oct 12, 2007 | 22.24 | 22.38 | 21.94 | 21.99 | 501,097 | -0.31(-1.37%) |
Oct 11, 2007 | 22.61 | 22.71 | 22.09 | 22.30 | 425,201 | -0.05(-0.23%) |
Oct 10, 2007 | 22.61 | 22.67 | 22.31 | 22.35 | 442,597 | -0.24(-1.06%) |
Oct 09, 2007 | 22.55 | 22.68 | 22.41 | 22.59 | 597,005 | +0.16(+0.69%) |
Oct 08, 2007 | 22.44 | 23.68 | 22.35 | 22.44 | 659,508 | -0.12(-0.52%) |
Oct 05, 2007 | 22.57 | 22.62 | 22.33 | 22.55 | 761,883 | +0.19(+0.87%) |
Oct 04, 2007 | 22.19 | 22.45 | 22.16 | 22.36 | 552,053 | +0.19(+0.85%) |
Oct 03, 2007 | 21.89 | 22.17 | 21.78 | 22.17 | 460,301 | +0.16(+0.71%) |
Oct 02, 2007 | 21.83 | 22.02 | 21.76 | 22.01 | 308,047 | +0.24(+1.10%) |
Oct 01, 2007 | 21.34 | 21.88 | 21.34 | 21.77 | 674,749 | +0.51(+2.38%) |
Sep 28, 2007 | 21.76 | 21.76 | 21.27 | 21.27 | 561,906 | -0.44(-2.03%) |
Sep 27, 2007 | 21.92 | 22.02 | 21.40 | 21.71 | 714,775 | -0.11(-0.51%) |
Sep 26, 2007 | 21.49 | 21.87 | 21.49 | 21.82 | 346,072 | +0.46(+2.16%) |
Sep 25, 2007 | 21.22 | 21.46 | 21.22 | 21.36 | 217,988 | +0.00(+0.00%) |
Sep 24, 2007 | 21.44 | 21.75 | 21.29 | 21.36 | 512,950 | +0.01(+0.03%) |
Sep 21, 2007 | 21.47 | 21.47 | 21.21 | 21.35 | 1,036,986 | +0.08(+0.40%) |
Sep 20, 2007 | 21.55 | 21.58 | 21.18 | 21.27 | 391,794 | -0.23(-1.06%) |
Sep 19, 2007 | 21.26 | 21.64 | 21.26 | 21.49 | 514,490 | +0.33(+1.57%) |
Sep 18, 2007 | 20.72 | 21.18 | 20.56 | 21.16 | 623,176 | +0.64(+3.10%) |
Sep 17, 2007 | 20.66 | 20.75 | 20.30 | 20.53 | 696,455 | -0.21(-1.03%) |
Sep 14, 2007 | 20.50 | 20.83 | 20.46 | 20.74 | 411,038 | +0.08(+0.41%) |
Sep 13, 2007 | 20.68 | 20.79 | 20.49 | 20.66 | 571,912 | +0.08(+0.38%) |
Sep 12, 2007 | 20.67 | 20.74 | 20.49 | 20.58 | 579,763 | -0.09(-0.44%) |
Sep 11, 2007 | 20.59 | 20.71 | 20.36 | 20.67 | 883,039 | +0.16(+0.76%) |
Sep 10, 2007 | 20.68 | 20.74 | 20.27 | 20.51 | 544,664 | -0.10(-0.50%) |
Sep 07, 2007 | 20.93 | 21.03 | 20.46 | 20.62 | 554,054 | -0.49(-2.34%) |
Sep 06, 2007 | 21.12 | 21.20 | 20.92 | 21.11 | 364,546 | +0.05(+0.25%) |
Sep 05, 2007 | 21.25 | 21.33 | 20.95 | 21.06 | 543,432 | -0.26(-1.22%) |