Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.31 | 21.78 | 20.87 | 21.31 | 2,965,346 | -0.12(-0.55%) |
Nov 29, 2007 | 20.69 | 21.51 | 20.59 | 21.43 | 2,813,532 | +0.65(+3.12%) |
Nov 28, 2007 | 20.15 | 20.98 | 20.07 | 20.78 | 3,588,325 | +0.74(+3.72%) |
Nov 27, 2007 | 20.12 | 20.40 | 19.74 | 20.04 | 3,052,933 | +0.05(+0.24%) |
Nov 26, 2007 | 20.41 | 20.82 | 19.99 | 19.99 | 2,404,407 | -0.47(-2.29%) |
Nov 23, 2007 | 20.27 | 20.62 | 20.17 | 20.46 | 1,003,333 | +0.31(+1.54%) |
Nov 21, 2007 | 20.18 | 20.51 | 19.58 | 20.15 | 3,173,160 | -0.13(-0.65%) |
Nov 20, 2007 | 19.60 | 20.53 | 19.53 | 20.28 | 3,306,445 | +0.63(+3.23%) |
Nov 19, 2007 | 20.34 | 20.49 | 19.55 | 19.64 | 4,539,666 | -0.89(-4.33%) |
Nov 16, 2007 | 20.09 | 20.60 | 19.66 | 20.53 | 3,359,606 | +0.48(+2.37%) |
Nov 15, 2007 | 20.42 | 20.42 | 19.77 | 20.06 | 2,822,339 | -0.34(-1.69%) |
Nov 14, 2007 | 20.31 | 20.69 | 19.97 | 20.40 | 4,276,276 | +0.23(+1.16%) |
Nov 13, 2007 | 19.47 | 20.34 | 19.38 | 20.17 | 3,811,528 | +0.86(+4.46%) |
Nov 12, 2007 | 20.09 | 20.09 | 19.03 | 19.31 | 7,076,761 | -0.76(-3.78%) |
Nov 09, 2007 | 19.59 | 20.13 | 19.43 | 20.06 | 3,771,134 | -0.01(-0.07%) |
Nov 08, 2007 | 20.00 | 20.24 | 19.31 | 20.08 | 4,045,400 | +0.21(+1.08%) |
Nov 07, 2007 | 20.78 | 20.78 | 19.78 | 19.86 | 3,356,292 | -0.92(-4.44%) |
Nov 06, 2007 | 19.65 | 20.96 | 19.65 | 20.79 | 4,200,247 | +0.62(+3.08%) |
Nov 05, 2007 | 20.37 | 20.69 | 19.84 | 20.17 | 3,860,216 | -0.71(-3.40%) |
Nov 02, 2007 | 20.64 | 21.09 | 20.34 | 20.88 | 3,436,539 | +0.37(+1.78%) |
Nov 01, 2007 | 21.24 | 21.38 | 20.42 | 20.51 | 4,376,783 | -1.12(-5.19%) |
Oct 31, 2007 | 20.52 | 21.80 | 20.29 | 21.64 | 4,847,703 | +0.54(+2.55%) |
Oct 30, 2007 | 21.40 | 21.48 | 20.06 | 21.10 | 10,925,134 | -2.93(-12.19%) |
Oct 29, 2007 | 24.49 | 24.75 | 23.98 | 24.03 | 3,047,707 | -0.50(-2.05%) |
Oct 26, 2007 | 23.96 | 24.75 | 23.84 | 24.53 | 2,077,441 | +0.79(+3.34%) |
Oct 25, 2007 | 23.82 | 23.96 | 23.33 | 23.74 | 1,509,060 | +0.02(+0.09%) |
Oct 24, 2007 | 23.24 | 23.73 | 22.90 | 23.72 | 2,334,294 | +0.43(+1.87%) |
Oct 23, 2007 | 23.11 | 23.53 | 22.97 | 23.28 | 1,683,389 | +0.25(+1.08%) |
Oct 22, 2007 | 23.06 | 23.40 | 22.71 | 23.04 | 2,424,214 | -0.47(-1.99%) |
Oct 19, 2007 | 24.44 | 24.48 | 23.51 | 23.51 | 2,399,703 | -1.19(-4.80%) |
Oct 18, 2007 | 23.00 | 24.73 | 23.00 | 24.69 | 2,981,428 | +1.42(+6.10%) |
Oct 17, 2007 | 23.04 | 23.77 | 22.81 | 23.27 | 2,060,473 | +0.62(+2.74%) |
Oct 16, 2007 | 22.95 | 22.99 | 22.43 | 22.65 | 1,345,754 | -0.42(-1.82%) |
Oct 15, 2007 | 23.86 | 24.09 | 22.83 | 23.07 | 1,704,274 | -0.77(-3.21%) |
Oct 12, 2007 | 23.19 | 23.85 | 22.95 | 23.84 | 1,456,703 | +0.25(+1.05%) |
Oct 11, 2007 | 24.43 | 24.62 | 23.23 | 23.59 | 2,148,072 | -0.50(-2.09%) |
Oct 10, 2007 | 24.30 | 24.30 | 23.68 | 24.09 | 1,359,967 | -0.21(-0.88%) |
Oct 09, 2007 | 23.24 | 24.31 | 23.17 | 24.30 | 1,947,638 | +1.16(+5.00%) |
Oct 08, 2007 | 23.24 | 23.61 | 22.96 | 23.15 | 1,557,936 | -0.49(-2.07%) |
Oct 05, 2007 | 22.27 | 23.64 | 22.21 | 23.64 | 3,933,129 | +1.97(+9.10%) |
Oct 04, 2007 | 22.31 | 22.40 | 21.47 | 21.66 | 1,499,198 | -0.55(-2.48%) |
Oct 03, 2007 | 22.26 | 22.50 | 22.11 | 22.22 | 1,416,820 | -0.34(-1.53%) |
Oct 02, 2007 | 22.00 | 22.60 | 21.97 | 22.56 | 1,907,174 | +0.59(+2.70%) |
Oct 01, 2007 | 21.80 | 22.40 | 21.72 | 21.97 | 1,476,283 | +0.14(+0.66%) |
Sep 28, 2007 | 22.31 | 22.35 | 21.60 | 21.82 | 1,656,848 | -0.54(-2.44%) |
Sep 27, 2007 | 21.53 | 22.46 | 21.48 | 22.37 | 2,034,947 | +0.95(+4.44%) |
Sep 26, 2007 | 21.40 | 21.88 | 21.22 | 21.42 | 1,420,155 | +0.15(+0.71%) |
Sep 25, 2007 | 21.17 | 21.49 | 20.95 | 21.26 | 1,741,837 | -0.05(-0.23%) |
Sep 24, 2007 | 21.01 | 22.10 | 21.01 | 21.31 | 2,839,151 | +0.50(+2.42%) |
Sep 21, 2007 | 20.49 | 20.96 | 20.36 | 20.81 | 2,055,397 | +0.57(+2.79%) |
Sep 20, 2007 | 19.99 | 20.57 | 19.77 | 20.24 | 1,604,201 | +0.15(+0.76%) |
Sep 19, 2007 | 19.99 | 20.89 | 19.97 | 20.09 | 2,478,311 | +0.13(+0.66%) |
Sep 18, 2007 | 19.29 | 20.11 | 19.15 | 19.96 | 2,077,151 | +0.81(+4.21%) |
Sep 17, 2007 | 19.13 | 19.57 | 18.74 | 19.15 | 1,774,324 | -0.10(-0.50%) |
Sep 14, 2007 | 19.31 | 19.59 | 19.07 | 19.25 | 1,639,154 | -0.26(-1.34%) |
Sep 13, 2007 | 19.24 | 19.77 | 19.06 | 19.51 | 1,226,102 | +0.43(+2.24%) |
Sep 12, 2007 | 19.27 | 19.71 | 19.02 | 19.09 | 2,138,210 | -0.46(-2.33%) |
Sep 11, 2007 | 19.31 | 19.71 | 19.22 | 19.54 | 1,491,801 | +0.34(+1.76%) |
Sep 10, 2007 | 19.84 | 19.99 | 19.01 | 19.20 | 2,224,794 | -0.48(-2.42%) |
Sep 07, 2007 | 20.04 | 20.95 | 19.57 | 19.68 | 3,302,674 | -0.39(-1.92%) |
Sep 06, 2007 | 20.54 | 20.74 | 19.84 | 20.06 | 1,543,433 | -0.48(-2.32%) |
Sep 05, 2007 | 20.24 | 20.60 | 20.09 | 20.54 | 1,594,194 | +0.12(+0.57%) |