Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.25 | 23.65 | 23.02 | 23.14 | 12,774,829 | +0.12(+0.53%) |
Nov 29, 2007 | 23.16 | 23.27 | 22.81 | 23.02 | 8,865,167 | -0.26(-1.11%) |
Nov 28, 2007 | 22.95 | 23.38 | 22.94 | 23.28 | 15,392,259 | +0.45(+1.99%) |
Nov 27, 2007 | 22.34 | 22.92 | 22.20 | 22.83 | 11,659,060 | +0.56(+2.51%) |
Nov 26, 2007 | 22.92 | 23.11 | 22.27 | 22.27 | 9,757,719 | -0.61(-2.66%) |
Nov 23, 2007 | 22.66 | 23.03 | 22.66 | 22.88 | 5,281,877 | +0.32(+1.44%) |
Nov 21, 2007 | 23.01 | 23.02 | 22.40 | 22.55 | 13,053,441 | -0.65(-2.80%) |
Nov 20, 2007 | 22.96 | 23.46 | 22.84 | 23.20 | 12,804,417 | +0.32(+1.40%) |
Nov 19, 2007 | 23.10 | 23.13 | 22.77 | 22.88 | 16,184,779 | -0.33(-1.41%) |
Nov 16, 2007 | 22.94 | 23.21 | 22.82 | 23.21 | 13,413,385 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.28 | 22.46 | 22.83 | 13,548,340 | +0.01(+0.05%) |
Nov 14, 2007 | 23.21 | 23.37 | 22.73 | 22.82 | 12,119,988 | -0.20(-0.88%) |
Nov 13, 2007 | 22.82 | 23.12 | 22.72 | 23.02 | 14,861,243 | +0.34(+1.52%) |
Nov 12, 2007 | 22.89 | 23.25 | 22.64 | 22.68 | 11,646,236 | -0.19(-0.84%) |
Nov 09, 2007 | 22.94 | 23.19 | 22.78 | 22.87 | 13,301,419 | -0.34(-1.45%) |
Nov 08, 2007 | 22.88 | 23.26 | 22.62 | 23.21 | 16,806,098 | +0.35(+1.53%) |
Nov 07, 2007 | 22.94 | 23.16 | 22.63 | 22.86 | 13,565,747 | -0.42(-1.81%) |
Nov 06, 2007 | 23.16 | 23.32 | 23.09 | 23.28 | 13,136,064 | +0.23(+1.00%) |
Nov 05, 2007 | 22.94 | 23.26 | 22.86 | 23.05 | 14,437,762 | -0.07(-0.31%) |
Nov 02, 2007 | 22.94 | 23.19 | 22.61 | 23.12 | 11,304,517 | +0.23(+1.01%) |
Nov 01, 2007 | 23.29 | 23.46 | 22.83 | 22.89 | 10,517,528 | -0.60(-2.57%) |
Oct 31, 2007 | 23.24 | 23.58 | 23.21 | 23.49 | 11,805,377 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.55 | 23.12 | 23.16 | 8,560,411 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,340,201 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.61 | 23.17 | 23.47 | 6,976,623 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,432,020 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.74 | 23.05 | 23.68 | 13,585,367 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.85 | 20,172,038 | +0.86(+3.76%) |
Oct 22, 2007 | 22.11 | 23.19 | 21.84 | 22.98 | 15,253,086 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.50 | 19,548,824 | -0.61(-2.63%) |
Oct 18, 2007 | 21.82 | 23.33 | 21.82 | 23.11 | 32,149,366 | +1.28(+5.84%) |
Oct 17, 2007 | 21.76 | 21.98 | 21.51 | 21.83 | 24,549,108 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.56 | 21.08 | 21.32 | 11,290,892 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.99 | 21.40 | 21.68 | 10,484,828 | -0.25(-1.14%) |
Oct 12, 2007 | 21.70 | 21.98 | 21.59 | 21.93 | 12,426,025 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.92 | 21.28 | 21.72 | 11,779,190 | +0.13(+0.61%) |
Oct 10, 2007 | 21.64 | 21.76 | 21.40 | 21.59 | 5,819,106 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.81 | 21.31 | 21.68 | 9,282,544 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.66 | 21.21 | 21.53 | 6,878,522 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.65 | 20.73 | 21.53 | 18,686,516 | +0.92(+4.44%) |
Oct 04, 2007 | 20.50 | 20.69 | 20.20 | 20.62 | 9,937,641 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,835,094 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.08 | 20.60 | 20.79 | 5,929,666 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.98 | 10,367,651 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,746,544 | -0.13(-0.63%) |
Sep 27, 2007 | 20.74 | 20.97 | 20.57 | 20.88 | 13,966,327 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.77 | 20.42 | 20.62 | 23,338,252 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.35 | 20,752,742 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.44 | 8,085,165 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,597,281 | +0.15(+0.72%) |
Sep 20, 2007 | 21.07 | 21.05 | 20.48 | 20.56 | 12,876,859 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.90 | 21.07 | 11,919,284 | -0.26(-1.23%) |
Sep 18, 2007 | 20.51 | 21.35 | 20.30 | 21.33 | 14,299,870 | +0.97(+4.74%) |
Sep 17, 2007 | 20.48 | 20.59 | 20.29 | 20.37 | 6,083,358 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.80 | 20.39 | 20.52 | 8,333,143 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.68 | 14,363,091 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.61 | 19.94 | 7,984,884 | +0.04(+0.19%) |
Sep 11, 2007 | 19.55 | 20.01 | 19.50 | 19.90 | 7,557,599 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.12 | 19.28 | 19.43 | 11,801,562 | -0.40(-2.03%) |
Sep 07, 2007 | 19.79 | 20.34 | 19.64 | 19.84 | 14,723,340 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,391,000 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.51 | 19.89 | 20.02 | 15,861,313 | -0.63(-3.04%) |