Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.66 | 20.76 | 20.16 | 20.34 | 335,400 | -0.10(-0.49%) |
Nov 29, 2007 | 20.96 | 21.06 | 20.29 | 20.44 | 156,700 | -0.56(-2.67%) |
Nov 28, 2007 | 20.50 | 21.42 | 20.35 | 21.00 | 434,600 | +0.73(+3.60%) |
Nov 27, 2007 | 20.02 | 20.61 | 20.00 | 20.27 | 250,600 | -0.09(-0.44%) |
Nov 26, 2007 | 20.94 | 20.98 | 20.36 | 20.36 | 174,400 | -0.66(-3.14%) |
Nov 23, 2007 | 20.87 | 21.20 | 20.70 | 21.02 | 85,800 | +0.35(+1.69%) |
Nov 21, 2007 | 20.73 | 21.54 | 20.61 | 20.67 | 347,500 | -0.12(-0.58%) |
Nov 20, 2007 | 21.13 | 21.77 | 20.32 | 20.79 | 501,400 | -0.26(-1.24%) |
Nov 19, 2007 | 22.10 | 22.20 | 20.89 | 21.05 | 364,252 | -1.30(-5.82%) |
Nov 16, 2007 | 21.88 | 22.41 | 21.53 | 22.35 | 483,400 | +0.35(+1.59%) |
Nov 15, 2007 | 21.75 | 22.08 | 21.49 | 22.00 | 309,400 | +0.25(+1.15%) |
Nov 14, 2007 | 22.02 | 22.14 | 21.57 | 21.75 | 283,600 | -0.23(-1.05%) |
Nov 13, 2007 | 22.03 | 22.22 | 21.19 | 21.98 | 245,600 | +0.14(+0.64%) |
Nov 12, 2007 | 21.60 | 22.48 | 21.55 | 21.84 | 206,000 | +0.19(+0.88%) |
Nov 09, 2007 | 21.15 | 21.84 | 20.89 | 21.65 | 236,000 | +0.20(+0.93%) |
Nov 08, 2007 | 20.96 | 21.55 | 20.55 | 21.45 | 240,200 | +0.67(+3.22%) |
Nov 07, 2007 | 21.34 | 21.53 | 20.70 | 20.78 | 190,400 | -0.86(-3.97%) |
Nov 06, 2007 | 22.07 | 22.13 | 21.12 | 21.64 | 184,400 | -0.44(-1.99%) |
Nov 05, 2007 | 22.11 | 22.42 | 21.94 | 22.08 | 240,000 | -0.34(-1.52%) |
Nov 02, 2007 | 24.00 | 24.31 | 22.14 | 22.42 | 418,900 | +0.22(+0.99%) |
Nov 01, 2007 | 22.83 | 22.88 | 22.13 | 22.20 | 284,500 | -1.06(-4.56%) |
Oct 31, 2007 | 22.90 | 23.53 | 22.70 | 23.26 | 199,200 | +0.48(+2.11%) |
Oct 30, 2007 | 22.70 | 22.98 | 22.65 | 22.78 | 148,600 | +0.06(+0.26%) |
Oct 29, 2007 | 23.11 | 23.22 | 22.37 | 22.72 | 242,800 | -0.39(-1.69%) |
Oct 26, 2007 | 22.98 | 23.26 | 22.65 | 23.11 | 185,200 | +0.26(+1.14%) |
Oct 25, 2007 | 23.32 | 23.32 | 22.60 | 22.85 | 218,500 | -0.37(-1.59%) |
Oct 24, 2007 | 23.51 | 23.68 | 22.86 | 23.22 | 299,300 | -0.46(-1.94%) |
Oct 23, 2007 | 23.68 | 23.89 | 23.41 | 23.68 | 240,100 | +0.18(+0.77%) |
Oct 22, 2007 | 23.42 | 23.95 | 22.91 | 23.50 | 334,700 | -0.23(-0.97%) |
Oct 19, 2007 | 25.56 | 25.65 | 23.62 | 23.73 | 340,300 | -1.92(-7.49%) |
Oct 18, 2007 | 26.00 | 26.43 | 25.32 | 25.65 | 185,300 | -1.45(-5.35%) |
Oct 17, 2007 | 27.32 | 27.35 | 26.45 | 27.10 | 104,700 | +0.02(+0.07%) |
Oct 16, 2007 | 27.32 | 27.77 | 27.08 | 27.08 | 111,300 | -0.16(-0.59%) |
Oct 15, 2007 | 27.63 | 27.75 | 26.96 | 27.24 | 135,300 | -0.49(-1.77%) |
Oct 12, 2007 | 27.42 | 28.21 | 27.32 | 27.73 | 84,500 | +0.31(+1.13%) |
Oct 11, 2007 | 27.75 | 28.13 | 27.17 | 27.42 | 160,600 | -0.27(-0.98%) |
Oct 10, 2007 | 27.82 | 28.00 | 27.61 | 27.69 | 124,500 | -0.12(-0.43%) |
Oct 09, 2007 | 28.21 | 28.24 | 27.60 | 27.81 | 239,300 | -0.36(-1.28%) |
Oct 08, 2007 | 28.05 | 28.73 | 27.87 | 28.17 | 237,100 | +0.07(+0.25%) |
Oct 05, 2007 | 27.41 | 28.96 | 27.34 | 28.10 | 290,900 | +0.97(+3.58%) |
Oct 04, 2007 | 27.32 | 27.45 | 26.95 | 27.13 | 175,900 | -0.20(-0.73%) |
Oct 03, 2007 | 27.50 | 27.83 | 26.98 | 27.33 | 239,500 | -0.29(-1.05%) |
Oct 02, 2007 | 27.54 | 27.75 | 27.37 | 27.62 | 159,100 | +0.16(+0.58%) |
Oct 01, 2007 | 26.55 | 27.78 | 26.55 | 27.46 | 260,000 | +0.84(+3.16%) |
Sep 28, 2007 | 27.36 | 27.53 | 26.56 | 26.62 | 156,700 | -0.77(-2.81%) |
Sep 27, 2007 | 27.44 | 27.57 | 27.28 | 27.39 | 162,000 | +0.05(+0.18%) |
Sep 26, 2007 | 27.10 | 27.80 | 26.72 | 27.34 | 252,900 | +0.36(+1.33%) |
Sep 25, 2007 | 27.02 | 27.25 | 26.81 | 26.98 | 92,500 | -0.12(-0.44%) |
Sep 24, 2007 | 27.78 | 27.90 | 26.97 | 27.10 | 140,200 | -0.58(-2.10%) |
Sep 21, 2007 | 28.04 | 28.04 | 27.61 | 27.68 | 261,100 | -0.10(-0.36%) |
Sep 20, 2007 | 28.06 | 28.15 | 27.69 | 27.78 | 129,200 | -0.39(-1.38%) |
Sep 19, 2007 | 27.85 | 29.00 | 27.85 | 28.17 | 190,100 | +0.60(+2.18%) |
Sep 18, 2007 | 26.58 | 27.66 | 26.42 | 27.57 | 241,800 | +1.09(+4.12%) |
Sep 17, 2007 | 26.88 | 26.88 | 26.45 | 26.48 | 338,000 | -0.42(-1.56%) |
Sep 14, 2007 | 26.52 | 27.20 | 26.37 | 26.90 | 161,800 | +0.27(+1.01%) |
Sep 13, 2007 | 26.75 | 27.07 | 26.23 | 26.63 | 189,800 | +0.10(+0.38%) |
Sep 12, 2007 | 26.89 | 26.89 | 26.46 | 26.53 | 139,800 | -0.38(-1.41%) |
Sep 11, 2007 | 26.52 | 27.01 | 26.38 | 26.91 | 194,100 | +0.30(+1.13%) |
Sep 10, 2007 | 27.41 | 27.45 | 26.12 | 26.61 | 156,900 | -0.52(-1.92%) |
Sep 07, 2007 | 27.45 | 27.68 | 26.93 | 27.13 | 198,800 | -0.72(-2.59%) |
Sep 06, 2007 | 28.24 | 28.35 | 27.60 | 27.85 | 168,000 | -0.26(-0.92%) |
Sep 05, 2007 | 28.70 | 29.75 | 28.00 | 28.11 | 321,800 | -0.73(-2.53%) |