Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.18 | 21.25 | 20.54 | 20.69 | 2,343,245 | +0.02(+0.08%) |
Nov 29, 2007 | 20.19 | 20.77 | 20.13 | 20.67 | 1,750,504 | +0.15(+0.75%) |
Nov 28, 2007 | 19.77 | 20.74 | 19.77 | 20.52 | 3,046,861 | +0.74(+3.77%) |
Nov 27, 2007 | 19.61 | 19.89 | 19.12 | 19.77 | 3,071,628 | +0.37(+1.90%) |
Nov 26, 2007 | 19.58 | 19.88 | 19.37 | 19.41 | 1,514,957 | -0.28(-1.43%) |
Nov 23, 2007 | 19.77 | 20.00 | 19.51 | 19.69 | 774,666 | +0.09(+0.44%) |
Nov 21, 2007 | 19.60 | 19.84 | 19.35 | 19.60 | 1,520,359 | -0.27(-1.34%) |
Nov 20, 2007 | 20.27 | 20.44 | 19.54 | 19.87 | 1,497,578 | -0.25(-1.23%) |
Nov 19, 2007 | 20.57 | 20.59 | 19.88 | 20.12 | 1,393,137 | -0.51(-2.49%) |
Nov 16, 2007 | 20.38 | 20.64 | 20.12 | 20.63 | 1,337,528 | +0.34(+1.69%) |
Nov 15, 2007 | 20.01 | 20.65 | 19.88 | 20.29 | 2,022,239 | -0.04(-0.21%) |
Nov 14, 2007 | 20.13 | 20.54 | 20.11 | 20.33 | 3,798,874 | +0.31(+1.54%) |
Nov 13, 2007 | 19.35 | 20.12 | 19.35 | 20.02 | 6,407,494 | +1.16(+6.13%) |
Nov 12, 2007 | 18.90 | 19.35 | 18.87 | 18.87 | 4,911,520 | -0.27(-1.39%) |
Nov 09, 2007 | 19.19 | 19.62 | 19.05 | 19.13 | 6,561,368 | -0.54(-2.74%) |
Nov 08, 2007 | 20.29 | 20.33 | 19.13 | 19.67 | 4,952,095 | -0.30(-1.50%) |
Nov 07, 2007 | 20.18 | 20.36 | 19.89 | 19.97 | 3,238,620 | -0.40(-1.97%) |
Nov 06, 2007 | 20.32 | 21.03 | 20.23 | 20.37 | 4,439,697 | +0.33(+1.62%) |
Nov 05, 2007 | 20.12 | 20.27 | 19.67 | 20.05 | 1,973,174 | -0.18(-0.89%) |
Nov 02, 2007 | 20.37 | 20.45 | 19.76 | 20.23 | 3,627,997 | -0.06(-0.30%) |
Nov 01, 2007 | 20.96 | 20.96 | 20.28 | 20.29 | 2,005,396 | -0.98(-4.63%) |
Oct 31, 2007 | 21.19 | 21.45 | 20.82 | 21.27 | 2,461,150 | +0.34(+1.64%) |
Oct 30, 2007 | 20.73 | 21.09 | 20.60 | 20.93 | 2,331,241 | +0.13(+0.62%) |
Oct 29, 2007 | 21.14 | 21.31 | 20.76 | 20.80 | 6,023,960 | -0.26(-1.22%) |
Oct 26, 2007 | 21.34 | 21.45 | 20.86 | 21.06 | 3,067,472 | -0.10(-0.49%) |
Oct 25, 2007 | 21.45 | 21.49 | 21.06 | 21.16 | 2,850,761 | -0.15(-0.72%) |
Oct 24, 2007 | 21.50 | 21.66 | 21.18 | 21.31 | 5,152,446 | -0.34(-1.58%) |
Oct 23, 2007 | 21.66 | 21.86 | 21.50 | 21.66 | 7,626,214 | +0.11(+0.52%) |
Oct 22, 2007 | 21.04 | 21.59 | 20.87 | 21.55 | 1,366,734 | +0.36(+1.70%) |
Oct 19, 2007 | 21.99 | 22.07 | 21.06 | 21.19 | 8,714,555 | -0.84(-3.81%) |
Oct 18, 2007 | 22.08 | 22.25 | 21.98 | 22.02 | 2,549,003 | -0.22(-1.00%) |
Oct 17, 2007 | 22.34 | 22.44 | 21.95 | 22.25 | 2,313,834 | +0.09(+0.43%) |
Oct 16, 2007 | 22.47 | 22.52 | 22.06 | 22.15 | 1,987,776 | -0.36(-1.60%) |
Oct 15, 2007 | 22.70 | 22.96 | 22.44 | 22.51 | 2,135,092 | -0.25(-1.09%) |
Oct 12, 2007 | 22.14 | 22.76 | 21.99 | 22.76 | 2,340,553 | +0.59(+2.66%) |
Oct 11, 2007 | 22.47 | 22.91 | 22.02 | 22.17 | 2,698,772 | +0.06(+0.27%) |
Oct 10, 2007 | 21.91 | 22.28 | 21.85 | 22.11 | 2,630,546 | +0.16(+0.74%) |
Oct 09, 2007 | 22.08 | 22.31 | 21.79 | 21.95 | 1,732,584 | +0.03(+0.16%) |
Oct 08, 2007 | 22.00 | 22.10 | 21.49 | 21.91 | 2,119,437 | -0.11(-0.51%) |
Oct 05, 2007 | 21.58 | 22.26 | 21.58 | 22.02 | 2,983,591 | +0.68(+3.17%) |
Oct 04, 2007 | 21.01 | 21.40 | 20.83 | 21.35 | 4,256,866 | +0.52(+2.51%) |
Oct 03, 2007 | 20.77 | 21.08 | 20.57 | 20.83 | 2,911,043 | -0.06(-0.29%) |
Oct 02, 2007 | 20.37 | 21.03 | 20.24 | 20.89 | 7,180,176 | +0.70(+3.48%) |
Oct 01, 2007 | 20.45 | 20.46 | 19.91 | 20.18 | 8,609,529 | -0.51(-2.44%) |
Sep 28, 2007 | 21.19 | 21.31 | 20.54 | 20.69 | 6,382,379 | -0.50(-2.34%) |
Sep 27, 2007 | 21.28 | 21.42 | 21.12 | 21.19 | 2,399,700 | +0.00(+0.00%) |
Sep 26, 2007 | 21.36 | 21.37 | 21.06 | 21.19 | 2,020,954 | +0.04(+0.20%) |
Sep 25, 2007 | 20.93 | 21.26 | 20.87 | 21.14 | 1,740,374 | +0.01(+0.04%) |
Sep 24, 2007 | 21.40 | 21.53 | 20.98 | 21.13 | 4,198,337 | -0.15(-0.68%) |
Sep 21, 2007 | 21.83 | 22.19 | 21.20 | 21.28 | 3,010,344 | -0.45(-2.09%) |
Sep 20, 2007 | 22.16 | 22.26 | 21.66 | 21.73 | 1,678,423 | -0.56(-2.53%) |
Sep 19, 2007 | 22.65 | 23.02 | 22.15 | 22.30 | 2,152,732 | +0.02(+0.08%) |
Sep 18, 2007 | 21.57 | 22.51 | 21.46 | 22.28 | 3,895,176 | +0.95(+4.45%) |
Sep 17, 2007 | 21.96 | 22.06 | 21.24 | 21.33 | 1,417,670 | -0.74(-3.34%) |
Sep 14, 2007 | 22.25 | 22.37 | 21.89 | 22.07 | 1,586,131 | -0.38(-1.68%) |
Sep 13, 2007 | 22.64 | 22.85 | 22.39 | 22.44 | 1,213,343 | +0.02(+0.08%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.28 | 22.43 | 1,637,418 | -0.27(-1.21%) |
Sep 11, 2007 | 22.09 | 22.85 | 22.09 | 22.70 | 1,409,609 | +0.80(+3.67%) |
Sep 10, 2007 | 22.61 | 22.77 | 21.83 | 21.90 | 1,482,625 | -0.33(-1.46%) |
Sep 07, 2007 | 22.77 | 22.77 | 22.10 | 22.22 | 1,884,035 | -0.66(-2.88%) |
Sep 06, 2007 | 22.50 | 23.11 | 22.50 | 22.88 | 1,862,890 | +0.32(+1.40%) |
Sep 05, 2007 | 22.69 | 22.77 | 22.32 | 22.56 | 1,178,646 | -0.37(-1.61%) |