Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.00 | 22.57 | 21.93 | 22.35 | 169,300 | +0.42(+1.92%) |
Nov 29, 2007 | 21.90 | 21.99 | 21.55 | 21.93 | 164,500 | -0.05(-0.23%) |
Nov 28, 2007 | 21.82 | 22.48 | 21.51 | 21.98 | 118,200 | +0.10(+0.46%) |
Nov 27, 2007 | 21.67 | 21.98 | 21.67 | 21.88 | 132,400 | +0.21(+0.97%) |
Nov 26, 2007 | 21.80 | 21.84 | 21.50 | 21.67 | 95,000 | +0.06(+0.28%) |
Nov 23, 2007 | 21.49 | 21.79 | 21.31 | 21.61 | 26,400 | +0.26(+1.22%) |
Nov 21, 2007 | 21.10 | 21.65 | 21.10 | 21.35 | 85,000 | -0.02(-0.09%) |
Nov 20, 2007 | 21.33 | 21.47 | 21.20 | 21.37 | 57,300 | -0.11(-0.51%) |
Nov 19, 2007 | 21.30 | 21.48 | 20.80 | 21.48 | 234,600 | -0.32(-1.47%) |
Nov 16, 2007 | 22.14 | 22.20 | 21.60 | 21.80 | 53,000 | -0.21(-0.95%) |
Nov 15, 2007 | 22.60 | 22.60 | 22.01 | 22.01 | 79,800 | -0.69(-3.04%) |
Nov 14, 2007 | 22.85 | 23.00 | 22.67 | 22.70 | 62,600 | +0.00(+0.00%) |
Nov 13, 2007 | 22.49 | 22.70 | 22.34 | 22.70 | 55,700 | +0.41(+1.84%) |
Nov 12, 2007 | 22.20 | 22.30 | 22.00 | 22.29 | 55,300 | +0.24(+1.09%) |
Nov 09, 2007 | 22.10 | 22.19 | 21.70 | 22.05 | 79,000 | +0.10(+0.46%) |
Nov 08, 2007 | 22.59 | 22.60 | 21.79 | 21.95 | 119,000 | -0.54(-2.40%) |
Nov 07, 2007 | 22.69 | 22.69 | 22.10 | 22.49 | 151,000 | -0.30(-1.32%) |
Nov 06, 2007 | 23.35 | 23.35 | 22.68 | 22.79 | 215,900 | -0.51(-2.19%) |
Nov 05, 2007 | 23.75 | 23.75 | 23.30 | 23.30 | 56,700 | -0.52(-2.18%) |
Nov 02, 2007 | 23.92 | 23.92 | 23.74 | 23.82 | 50,900 | -0.09(-0.38%) |
Nov 01, 2007 | 24.00 | 24.05 | 23.77 | 23.91 | 116,800 | -0.04(-0.17%) |
Oct 31, 2007 | 24.01 | 24.14 | 23.92 | 23.95 | 209,600 | -0.06(-0.25%) |
Oct 30, 2007 | 24.00 | 24.08 | 23.90 | 24.01 | 68,900 | +0.00(+0.00%) |
Oct 29, 2007 | 24.10 | 24.10 | 23.93 | 24.01 | 188,200 | +0.01(+0.04%) |
Oct 26, 2007 | 23.94 | 24.05 | 23.91 | 24.00 | 105,700 | -0.03(-0.12%) |
Oct 25, 2007 | 24.00 | 24.19 | 23.91 | 24.03 | 121,700 | +0.05(+0.21%) |
Oct 24, 2007 | 24.45 | 24.45 | 23.89 | 23.98 | 94,000 | -0.02(-0.08%) |
Oct 23, 2007 | 24.00 | 24.09 | 23.89 | 24.00 | 57,200 | +0.01(+0.04%) |
Oct 22, 2007 | 24.01 | 24.03 | 23.91 | 23.99 | 53,900 | -0.02(-0.08%) |
Oct 19, 2007 | 24.00 | 24.02 | 23.90 | 24.01 | 69,700 | +0.02(+0.08%) |
Oct 18, 2007 | 24.03 | 24.05 | 23.90 | 23.99 | 94,900 | -0.04(-0.17%) |
Oct 17, 2007 | 24.10 | 24.25 | 23.93 | 24.03 | 251,600 | -0.07(-0.29%) |
Oct 16, 2007 | 24.17 | 24.50 | 24.02 | 24.10 | 25,400 | -0.08(-0.33%) |
Oct 15, 2007 | 24.18 | 24.19 | 24.02 | 24.18 | 33,700 | +0.00(+0.00%) |
Oct 12, 2007 | 24.29 | 24.45 | 24.10 | 24.18 | 117,500 | -0.09(-0.37%) |
Oct 11, 2007 | 24.22 | 24.29 | 24.15 | 24.27 | 48,200 | +0.03(+0.12%) |
Oct 10, 2007 | 24.36 | 24.36 | 24.12 | 24.24 | 821,700 | -0.06(-0.25%) |
Oct 09, 2007 | 24.00 | 24.40 | 24.00 | 24.30 | 41,000 | -0.08(-0.33%) |
Oct 08, 2007 | 24.38 | 24.38 | 24.33 | 24.38 | 22,000 | +0.08(+0.33%) |
Oct 05, 2007 | 24.34 | 24.48 | 24.18 | 24.30 | 56,200 | +0.13(+0.54%) |
Oct 04, 2007 | 24.00 | 24.20 | 23.87 | 24.17 | 83,300 | +0.27(+1.13%) |
Oct 03, 2007 | 23.83 | 24.09 | 23.80 | 23.90 | 57,300 | +0.07(+0.29%) |
Oct 02, 2007 | 23.82 | 23.83 | 23.70 | 23.83 | 27,100 | +0.03(+0.13%) |
Oct 01, 2007 | 23.77 | 23.85 | 23.60 | 23.80 | 32,300 | +0.01(+0.04%) |
Sep 28, 2007 | 23.69 | 23.85 | 23.63 | 23.79 | 106,100 | +0.10(+0.42%) |
Sep 27, 2007 | 23.72 | 23.72 | 23.59 | 23.69 | 25,300 | +0.04(+0.17%) |
Sep 26, 2007 | 23.74 | 23.74 | 23.52 | 23.65 | 21,400 | -0.05(-0.21%) |
Sep 25, 2007 | 23.80 | 24.50 | 23.60 | 23.70 | 343,300 | -0.04(-0.17%) |
Sep 24, 2007 | 23.80 | 23.83 | 23.64 | 23.74 | 46,400 | -0.02(-0.08%) |
Sep 21, 2007 | 23.60 | 23.85 | 23.30 | 23.76 | 73,700 | +0.36(+1.54%) |
Sep 20, 2007 | 23.39 | 24.35 | 23.13 | 23.40 | 254,300 | -0.04(-0.17%) |
Sep 19, 2007 | 23.70 | 23.70 | 23.34 | 23.44 | 94,100 | -0.29(-1.22%) |
Sep 18, 2007 | 23.67 | 24.04 | 23.67 | 23.73 | 173,300 | +0.10(+0.42%) |
Sep 17, 2007 | 23.65 | 23.69 | 23.51 | 23.63 | 132,800 | +0.02(+0.08%) |
Sep 14, 2007 | 23.55 | 23.70 | 23.51 | 23.61 | 51,300 | +0.07(+0.30%) |
Sep 13, 2007 | 23.75 | 23.75 | 23.43 | 23.54 | 400,700 | -0.21(-0.88%) |
Sep 12, 2007 | 23.85 | 23.86 | 23.69 | 23.75 | 107,200 | -0.14(-0.59%) |
Sep 11, 2007 | 23.83 | 23.90 | 23.77 | 23.89 | 201,693 | +0.05(+0.21%) |
Sep 10, 2007 | 23.88 | 23.90 | 23.76 | 23.84 | 129,200 | +0.00(+0.00%) |
Sep 07, 2007 | 23.79 | 24.00 | 23.70 | 23.84 | 133,900 | +0.00(+0.00%) |
Sep 06, 2007 | 23.98 | 23.98 | 23.65 | 23.84 | 128,000 | -0.56(-2.30%) |
Sep 05, 2007 | 23.80 | 24.40 | 23.60 | 24.40 | 200,700 | +0.59(+2.48%) |
Sep 04, 2007 | 24.00 | 24.00 | 23.66 | 23.81 | 116,300 | -0.20(-0.83%) |
Aug 31, 2007 | 24.00 | 24.13 | 23.80 | 24.01 | 122,800 | +0.22(+0.92%) |
Aug 30, 2007 | 23.68 | 23.95 | 23.58 | 23.79 | 286,000 | +0.15(+0.63%) |
Aug 29, 2007 | 23.65 | 24.10 | 23.57 | 23.64 | 325,600 | +0.07(+0.30%) |
Aug 28, 2007 | 23.50 | 23.65 | 23.50 | 23.57 | 357,200 | +0.06(+0.26%) |
Aug 27, 2007 | 23.55 | 23.59 | 23.45 | 23.51 | 491,400 | -0.01(-0.04%) |
Aug 24, 2007 | 23.75 | 24.81 | 23.34 | 23.52 | 1,675,900 | -0.28(-1.18%) |
Aug 23, 2007 | 23.69 | 23.90 | 23.35 | 23.80 | 3,454,600 | +0.10(+0.42%) |
Aug 22, 2007 | 23.60 | 23.71 | 23.50 | 23.70 | 588,100 | +0.20(+0.85%) |
Aug 21, 2007 | 23.50 | 23.63 | 23.39 | 23.50 | 92,700 | +0.02(+0.09%) |
Aug 20, 2007 | 23.54 | 23.79 | 23.18 | 23.48 | 86,100 | -0.27(-1.14%) |
Aug 17, 2007 | 23.15 | 24.00 | 23.00 | 23.75 | 139,800 | +0.55(+2.37%) |
Aug 16, 2007 | 23.50 | 24.31 | 21.77 | 23.20 | 210,700 | -0.14(-0.60%) |
Aug 15, 2007 | 23.66 | 23.74 | 23.27 | 23.34 | 79,600 | -0.39(-1.64%) |
Aug 14, 2007 | 23.90 | 23.90 | 23.68 | 23.73 | 122,100 | -0.12(-0.50%) |
Aug 13, 2007 | 23.97 | 24.07 | 23.76 | 23.85 | 257,200 | -0.07(-0.29%) |
Aug 10, 2007 | 24.05 | 24.08 | 23.70 | 23.92 | 61,800 | -0.22(-0.91%) |
Aug 09, 2007 | 24.10 | 24.21 | 23.99 | 24.14 | 73,300 | -0.06(-0.25%) |
Aug 08, 2007 | 24.40 | 24.40 | 24.20 | 24.20 | 275,800 | -0.24(-0.98%) |
Aug 07, 2007 | 24.30 | 24.55 | 24.28 | 24.44 | 87,800 | +0.14(+0.58%) |
Aug 06, 2007 | 24.50 | 24.50 | 23.90 | 24.30 | 171,900 | -0.05(-0.21%) |
Aug 03, 2007 | 24.44 | 24.83 | 24.35 | 24.35 | 642,700 | +0.00(+0.00%) |
Aug 02, 2007 | 24.30 | 24.40 | 24.28 | 24.35 | 68,900 | +0.03(+0.12%) |
Aug 01, 2007 | 24.40 | 24.40 | 24.12 | 24.32 | 129,700 | -0.08(-0.33%) |
Jul 31, 2007 | 24.33 | 24.44 | 24.25 | 24.40 | 125,800 | +0.18(+0.74%) |
Jul 30, 2007 | 24.24 | 24.24 | 24.16 | 24.22 | 78,600 | -0.09(-0.37%) |
Jul 27, 2007 | 24.18 | 24.48 | 24.17 | 24.31 | 129,000 | +0.11(+0.45%) |
Jul 26, 2007 | 24.28 | 24.28 | 24.11 | 24.20 | 118,400 | -0.15(-0.62%) |
Jul 25, 2007 | 24.42 | 24.44 | 24.30 | 24.35 | 129,600 | -0.12(-0.49%) |
Jul 24, 2007 | 24.59 | 24.60 | 24.40 | 24.47 | 101,300 | -0.13(-0.53%) |
Jul 23, 2007 | 24.73 | 24.74 | 24.53 | 24.60 | 152,400 | -0.09(-0.36%) |
Jul 20, 2007 | 24.72 | 24.75 | 24.61 | 24.69 | 408,500 | -0.01(-0.04%) |
Jul 19, 2007 | 24.74 | 24.74 | 24.57 | 24.70 | 273,400 | +0.02(+0.08%) |
Jul 18, 2007 | 24.56 | 24.75 | 24.48 | 24.68 | 1,139,800 | +0.14(+0.57%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.41 | 24.54 | 977,600 | +0.10(+0.41%) |
Jul 16, 2007 | 24.47 | 24.47 | 24.39 | 24.44 | 271,800 | +0.03(+0.12%) |
Jul 13, 2007 | 24.49 | 24.52 | 24.35 | 24.41 | 149,800 | +0.01(+0.04%) |
Jul 12, 2007 | 24.45 | 24.47 | 24.33 | 24.40 | 387,300 | -0.02(-0.08%) |
Jul 11, 2007 | 24.55 | 24.56 | 24.35 | 24.42 | 3,133,200 | -0.11(-0.45%) |
Jul 10, 2007 | 24.50 | 24.60 | 24.50 | 24.53 | 754,200 | +0.00(+0.00%) |
Jul 09, 2007 | 24.57 | 24.57 | 24.38 | 24.53 | 455,100 | +0.06(+0.25%) |
Jul 06, 2007 | 24.55 | 24.55 | 24.40 | 24.47 | 269,100 | -0.11(-0.45%) |
Jul 05, 2007 | 24.64 | 24.64 | 24.55 | 24.58 | 312,600 | -0.07(-0.28%) |
Jul 03, 2007 | 24.70 | 24.74 | 24.61 | 24.65 | 258,800 | -0.05(-0.20%) |
Jul 02, 2007 | 24.59 | 24.70 | 24.56 | 24.70 | 324,400 | +0.15(+0.61%) |
Jun 29, 2007 | 24.50 | 24.85 | 24.45 | 24.55 | 1,150,000 | +0.10(+0.41%) |
Jun 28, 2007 | 24.50 | 24.90 | 24.38 | 24.45 | 967,300 | -0.02(-0.08%) |
Jun 27, 2007 | 24.42 | 24.84 | 24.42 | 24.47 | 1,745,300 | +0.07(+0.29%) |
Jun 26, 2007 | 24.50 | 24.90 | 24.35 | 24.40 | 2,566,300 | -0.10(-0.41%) |
Jun 25, 2007 | 24.70 | 24.70 | 24.45 | 24.50 | 621,200 | +0.00(+0.00%) |
Jun 22, 2007 | 24.46 | 24.70 | 24.41 | 24.50 | 344,700 | +0.00(+0.00%) |