Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.65 | 23.92 | 22.64 | 22.87 | 2,153,764 | +0.49(+2.19%) |
Nov 29, 2007 | 22.38 | 22.88 | 22.00 | 22.38 | 1,802,008 | -0.05(-0.22%) |
Nov 28, 2007 | 21.47 | 22.88 | 21.26 | 22.43 | 3,237,993 | +1.17(+5.50%) |
Nov 27, 2007 | 21.18 | 21.52 | 20.65 | 21.26 | 1,964,910 | +0.22(+1.05%) |
Nov 26, 2007 | 20.66 | 22.04 | 20.66 | 21.04 | 2,426,904 | +0.39(+1.89%) |
Nov 23, 2007 | 20.82 | 21.10 | 20.58 | 20.65 | 1,055,460 | +0.00(+0.00%) |
Nov 21, 2007 | 21.00 | 21.06 | 20.40 | 20.65 | 3,540,897 | -0.30(-1.43%) |
Nov 20, 2007 | 21.40 | 21.52 | 20.06 | 20.95 | 5,249,125 | -0.50(-2.33%) |
Nov 19, 2007 | 22.20 | 22.20 | 21.39 | 21.45 | 4,117,326 | -0.73(-3.29%) |
Nov 16, 2007 | 23.21 | 23.21 | 21.85 | 22.18 | 4,190,566 | -0.91(-3.94%) |
Nov 15, 2007 | 23.47 | 24.10 | 22.72 | 23.09 | 8,985,244 | +1.62(+7.55%) |
Nov 14, 2007 | 21.51 | 21.89 | 21.38 | 21.47 | 3,184,606 | +0.13(+0.61%) |
Nov 13, 2007 | 20.27 | 21.35 | 20.27 | 21.34 | 3,801,470 | +1.17(+5.80%) |
Nov 12, 2007 | 19.91 | 20.60 | 19.82 | 20.17 | 2,566,200 | +0.21(+1.05%) |
Nov 09, 2007 | 19.25 | 20.83 | 18.90 | 19.96 | 5,743,520 | +0.50(+2.57%) |
Nov 08, 2007 | 19.05 | 19.51 | 18.85 | 19.46 | 5,878,672 | +0.58(+3.07%) |
Nov 07, 2007 | 19.51 | 19.51 | 18.67 | 18.88 | 6,467,980 | -0.96(-4.84%) |
Nov 06, 2007 | 19.18 | 19.86 | 19.05 | 19.84 | 2,750,050 | +0.68(+3.55%) |
Nov 05, 2007 | 19.75 | 19.80 | 19.00 | 19.16 | 3,992,300 | -0.51(-2.59%) |
Nov 02, 2007 | 19.96 | 20.00 | 19.28 | 19.67 | 3,692,800 | -0.12(-0.61%) |
Nov 01, 2007 | 20.53 | 20.53 | 19.66 | 19.79 | 6,363,700 | -1.08(-5.17%) |
Oct 31, 2007 | 20.68 | 21.00 | 20.46 | 20.87 | 3,868,800 | +0.41(+2.00%) |
Oct 30, 2007 | 20.00 | 20.55 | 19.79 | 20.46 | 3,767,800 | +0.07(+0.34%) |
Oct 29, 2007 | 20.40 | 20.84 | 20.34 | 20.39 | 2,869,800 | +0.09(+0.44%) |
Oct 26, 2007 | 20.85 | 21.00 | 20.27 | 20.30 | 4,404,400 | -0.21(-1.02%) |
Oct 25, 2007 | 21.10 | 21.10 | 20.28 | 20.51 | 3,457,600 | -0.43(-2.05%) |
Oct 24, 2007 | 20.70 | 21.06 | 20.50 | 20.94 | 2,800,500 | -0.18(-0.85%) |
Oct 23, 2007 | 20.94 | 21.17 | 20.40 | 21.12 | 2,871,600 | +0.33(+1.59%) |
Oct 22, 2007 | 20.21 | 21.04 | 20.02 | 20.79 | 2,305,900 | +0.45(+2.21%) |
Oct 19, 2007 | 21.26 | 21.39 | 20.13 | 20.34 | 4,472,600 | -0.92(-4.33%) |
Oct 18, 2007 | 21.31 | 21.73 | 20.91 | 21.26 | 1,771,400 | -0.16(-0.75%) |
Oct 17, 2007 | 21.15 | 21.67 | 20.95 | 21.42 | 2,268,700 | +0.46(+2.19%) |
Oct 16, 2007 | 21.20 | 21.49 | 20.84 | 20.96 | 3,152,700 | -0.57(-2.65%) |
Oct 15, 2007 | 21.84 | 21.84 | 20.85 | 21.53 | 2,564,900 | -0.31(-1.42%) |
Oct 12, 2007 | 21.90 | 22.11 | 21.71 | 21.84 | 1,303,800 | +0.01(+0.05%) |
Oct 11, 2007 | 22.00 | 22.07 | 21.79 | 21.83 | 3,115,100 | -0.15(-0.68%) |
Oct 10, 2007 | 21.80 | 22.05 | 21.66 | 21.98 | 2,361,300 | +0.08(+0.37%) |
Oct 09, 2007 | 21.90 | 21.98 | 21.65 | 21.90 | 1,603,800 | +0.11(+0.50%) |
Oct 08, 2007 | 21.74 | 21.95 | 21.47 | 21.79 | 2,847,100 | -0.28(-1.27%) |
Oct 05, 2007 | 21.58 | 22.10 | 21.53 | 22.07 | 2,464,900 | +0.64(+2.99%) |
Oct 04, 2007 | 21.80 | 21.90 | 21.26 | 21.43 | 1,487,000 | -0.20(-0.92%) |
Oct 03, 2007 | 21.15 | 22.00 | 20.80 | 21.63 | 2,927,000 | +0.50(+2.37%) |
Oct 02, 2007 | 20.51 | 21.20 | 20.36 | 21.13 | 2,596,400 | +0.69(+3.38%) |
Oct 01, 2007 | 20.34 | 20.44 | 19.87 | 20.44 | 3,069,200 | +0.11(+0.54%) |
Sep 28, 2007 | 20.63 | 20.71 | 20.13 | 20.33 | 2,917,400 | -0.25(-1.21%) |
Sep 27, 2007 | 20.85 | 20.86 | 20.54 | 20.58 | 1,993,400 | -0.29(-1.39%) |
Sep 26, 2007 | 20.35 | 21.00 | 20.35 | 20.87 | 3,052,100 | +0.58(+2.86%) |
Sep 25, 2007 | 20.71 | 20.74 | 20.13 | 20.29 | 4,198,082 | -0.55(-2.64%) |
Sep 24, 2007 | 21.80 | 22.29 | 20.60 | 20.84 | 5,320,000 | -0.96(-4.40%) |
Sep 21, 2007 | 21.81 | 22.15 | 21.32 | 21.80 | 5,050,500 | -0.33(-1.49%) |
Sep 20, 2007 | 21.35 | 22.22 | 20.99 | 22.13 | 7,151,814 | +0.84(+3.95%) |
Sep 19, 2007 | 22.50 | 22.70 | 21.23 | 21.29 | 19,982,700 | -3.77(-15.04%) |
Sep 18, 2007 | 23.84 | 25.38 | 23.84 | 25.06 | 3,570,600 | +1.22(+5.12%) |
Sep 17, 2007 | 23.35 | 24.09 | 23.33 | 23.84 | 2,538,300 | +0.33(+1.40%) |
Sep 14, 2007 | 23.81 | 23.94 | 23.30 | 23.51 | 3,334,500 | -0.30(-1.26%) |
Sep 13, 2007 | 23.37 | 24.29 | 22.98 | 23.81 | 2,255,100 | +0.62(+2.67%) |
Sep 12, 2007 | 23.55 | 24.15 | 23.13 | 23.19 | 2,711,639 | -0.57(-2.40%) |
Sep 11, 2007 | 23.08 | 23.83 | 23.02 | 23.76 | 2,605,000 | +0.83(+3.62%) |
Sep 10, 2007 | 22.77 | 23.24 | 21.89 | 22.93 | 2,887,200 | +0.33(+1.46%) |
Sep 07, 2007 | 22.90 | 23.08 | 22.34 | 22.60 | 2,901,700 | -0.73(-3.13%) |
Sep 06, 2007 | 22.95 | 23.45 | 22.56 | 23.33 | 2,187,000 | +0.38(+1.66%) |
Sep 05, 2007 | 23.29 | 23.55 | 22.76 | 22.95 | 3,894,600 | -0.57(-2.42%) |