Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.40 | 22.43 | 22.05 | 22.14 | 975,036 | -0.06(-0.27%) |
Nov 29, 2007 | 21.91 | 22.23 | 21.77 | 22.20 | 709,322 | +0.15(+0.68%) |
Nov 28, 2007 | 21.90 | 22.13 | 18.86 | 22.05 | 819,521 | +0.36(+1.66%) |
Nov 27, 2007 | 21.49 | 21.75 | 21.33 | 21.69 | 961,321 | +0.34(+1.59%) |
Nov 26, 2007 | 21.79 | 22.06 | 21.32 | 21.35 | 1,020,400 | -0.49(-2.24%) |
Nov 23, 2007 | 21.76 | 22.10 | 21.65 | 21.84 | 759,701 | +0.17(+0.78%) |
Nov 21, 2007 | 22.02 | 22.19 | 21.67 | 21.67 | 1,281,301 | -0.49(-2.21%) |
Nov 20, 2007 | 21.86 | 22.19 | 21.70 | 22.16 | 822,355 | +0.25(+1.14%) |
Nov 19, 2007 | 21.97 | 22.12 | 21.80 | 21.91 | 1,214,257 | -0.18(-0.81%) |
Nov 16, 2007 | 22.09 | 22.19 | 21.92 | 22.09 | 1,345,285 | +0.03(+0.14%) |
Nov 15, 2007 | 22.24 | 22.55 | 21.94 | 22.06 | 1,351,392 | -0.24(-1.08%) |
Nov 14, 2007 | 22.50 | 22.82 | 22.20 | 22.30 | 892,660 | -0.13(-0.58%) |
Nov 13, 2007 | 21.86 | 22.82 | 21.86 | 22.43 | 1,219,739 | +0.45(+2.05%) |
Nov 12, 2007 | 22.19 | 22.54 | 21.89 | 21.98 | 1,305,755 | -0.21(-0.95%) |
Nov 09, 2007 | 22.42 | 22.63 | 22.18 | 22.19 | 1,527,500 | -0.26(-1.16%) |
Nov 08, 2007 | 22.83 | 22.90 | 22.23 | 22.45 | 1,561,720 | -0.19(-0.84%) |
Nov 07, 2007 | 22.60 | 22.80 | 22.14 | 22.64 | 1,634,300 | -0.34(-1.48%) |
Nov 06, 2007 | 22.77 | 23.26 | 22.70 | 22.98 | 1,139,401 | +0.19(+0.83%) |
Nov 05, 2007 | 22.56 | 23.04 | 22.56 | 22.79 | 840,552 | +0.01(+0.04%) |
Nov 02, 2007 | 22.92 | 23.15 | 22.64 | 22.78 | 977,800 | -0.13(-0.57%) |
Nov 01, 2007 | 23.20 | 23.25 | 22.56 | 22.91 | 934,700 | -0.35(-1.50%) |
Oct 31, 2007 | 23.16 | 23.40 | 22.83 | 23.26 | 803,667 | +0.18(+0.78%) |
Oct 30, 2007 | 22.80 | 23.37 | 22.75 | 23.08 | 725,600 | +0.16(+0.70%) |
Oct 29, 2007 | 23.10 | 23.20 | 22.77 | 22.92 | 649,600 | -0.06(-0.26%) |
Oct 26, 2007 | 22.82 | 23.04 | 22.67 | 22.98 | 1,162,500 | +0.27(+1.19%) |
Oct 25, 2007 | 22.92 | 23.00 | 22.51 | 22.71 | 969,300 | -0.13(-0.57%) |
Oct 24, 2007 | 22.80 | 23.00 | 22.42 | 22.84 | 857,500 | -0.09(-0.39%) |
Oct 23, 2007 | 22.91 | 23.09 | 22.68 | 22.93 | 694,600 | +0.15(+0.66%) |
Oct 22, 2007 | 22.40 | 23.05 | 22.28 | 22.78 | 1,140,000 | +0.10(+0.44%) |
Oct 19, 2007 | 22.85 | 22.89 | 22.20 | 22.68 | 1,287,600 | -0.17(-0.74%) |
Oct 18, 2007 | 22.99 | 23.10 | 22.72 | 22.85 | 709,100 | -0.25(-1.08%) |
Oct 17, 2007 | 22.96 | 23.37 | 22.88 | 23.10 | 1,140,900 | +0.24(+1.05%) |
Oct 16, 2007 | 22.84 | 23.28 | 22.64 | 22.86 | 1,043,500 | +0.02(+0.09%) |
Oct 15, 2007 | 23.08 | 23.21 | 22.78 | 22.84 | 990,700 | -0.32(-1.38%) |
Oct 12, 2007 | 23.10 | 23.30 | 23.00 | 23.16 | 663,000 | +0.06(+0.26%) |
Oct 11, 2007 | 23.36 | 23.47 | 22.83 | 23.10 | 1,104,400 | -0.25(-1.07%) |
Oct 10, 2007 | 23.48 | 23.63 | 23.26 | 23.35 | 1,037,300 | -0.28(-1.18%) |
Oct 09, 2007 | 23.49 | 23.69 | 22.94 | 23.63 | 2,126,100 | +0.12(+0.51%) |
Oct 08, 2007 | 23.88 | 23.94 | 23.32 | 23.51 | 676,000 | -0.37(-1.55%) |
Oct 05, 2007 | 23.49 | 23.91 | 23.30 | 23.88 | 1,100,600 | +0.64(+2.75%) |
Oct 04, 2007 | 23.73 | 23.82 | 23.20 | 23.24 | 884,800 | -0.39(-1.65%) |
Oct 03, 2007 | 23.34 | 23.70 | 23.16 | 23.63 | 1,110,600 | +0.08(+0.34%) |
Oct 02, 2007 | 23.35 | 23.65 | 22.09 | 23.55 | 2,064,900 | +0.23(+0.99%) |
Oct 01, 2007 | 22.70 | 24.39 | 22.70 | 23.32 | 1,951,300 | +0.64(+2.82%) |
Sep 28, 2007 | 23.38 | 23.70 | 22.24 | 22.68 | 2,753,700 | -0.70(-2.99%) |
Sep 27, 2007 | 24.24 | 24.25 | 23.27 | 23.38 | 1,385,800 | -0.86(-3.55%) |
Sep 26, 2007 | 23.84 | 24.31 | 23.59 | 24.24 | 824,400 | +0.56(+2.36%) |
Sep 25, 2007 | 23.68 | 23.95 | 23.50 | 23.68 | 770,400 | -0.15(-0.63%) |
Sep 24, 2007 | 23.97 | 24.04 | 23.65 | 23.83 | 673,100 | -0.04(-0.17%) |
Sep 21, 2007 | 24.14 | 24.20 | 23.73 | 23.87 | 863,100 | -0.27(-1.12%) |
Sep 20, 2007 | 24.44 | 24.53 | 23.81 | 24.14 | 1,120,200 | -0.36(-1.47%) |
Sep 19, 2007 | 24.83 | 25.10 | 24.35 | 24.50 | 1,016,900 | -0.14(-0.57%) |
Sep 18, 2007 | 24.34 | 24.90 | 24.09 | 24.64 | 1,088,900 | +0.22(+0.90%) |
Sep 17, 2007 | 24.69 | 24.79 | 24.33 | 24.42 | 528,700 | -0.42(-1.69%) |
Sep 14, 2007 | 24.42 | 24.95 | 24.42 | 24.84 | 880,100 | +0.16(+0.65%) |
Sep 13, 2007 | 24.79 | 25.02 | 24.56 | 24.68 | 755,900 | -0.11(-0.44%) |
Sep 12, 2007 | 24.27 | 24.82 | 24.27 | 24.79 | 1,049,200 | +0.50(+2.06%) |
Sep 11, 2007 | 24.06 | 24.39 | 23.77 | 24.29 | 687,800 | +0.24(+1.00%) |
Sep 10, 2007 | 23.86 | 24.41 | 23.71 | 24.05 | 777,900 | +0.25(+1.05%) |
Sep 07, 2007 | 23.90 | 24.58 | 23.70 | 23.80 | 1,160,400 | -0.66(-2.70%) |
Sep 06, 2007 | 24.33 | 24.56 | 23.81 | 24.46 | 985,400 | +0.19(+0.78%) |
Sep 05, 2007 | 24.15 | 24.48 | 23.83 | 24.27 | 1,558,700 | -0.09(-0.37%) |