Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.49 | 22.49 | 21.92 | 22.14 | 680,285 | -0.17(-0.74%) |
Nov 29, 2007 | 22.30 | 22.46 | 22.04 | 22.30 | 540,633 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.43 | 779,819 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,706 | +0.78(+3.70%) |
Nov 26, 2007 | 21.68 | 21.73 | 21.01 | 21.01 | 585,251 | -0.63(-2.90%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,809 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,181 | -0.03(-0.16%) |
Nov 20, 2007 | 21.62 | 21.62 | 20.95 | 21.35 | 1,186,998 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,302 | -0.45(-2.08%) |
Nov 16, 2007 | 21.72 | 22.10 | 21.47 | 21.92 | 839,682 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.01 | 21.53 | 21.70 | 1,281,303 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,659 | -0.26(-1.19%) |
Nov 13, 2007 | 22.24 | 22.44 | 22.19 | 22.25 | 687,738 | +0.12(+0.52%) |
Nov 12, 2007 | 22.30 | 22.64 | 22.06 | 22.14 | 756,427 | -0.21(-0.96%) |
Nov 09, 2007 | 22.29 | 22.59 | 22.05 | 22.35 | 1,015,610 | -0.26(-1.13%) |
Nov 08, 2007 | 23.02 | 23.16 | 22.34 | 22.61 | 2,040,084 | -0.25(-1.09%) |
Nov 07, 2007 | 23.45 | 23.63 | 22.86 | 22.86 | 778,409 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.83 | 23.31 | 23.74 | 483,984 | +0.15(+0.63%) |
Nov 05, 2007 | 23.43 | 23.83 | 23.18 | 23.59 | 563,956 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.20 | 23.59 | 527,143 | +0.17(+0.71%) |
Nov 01, 2007 | 23.78 | 24.01 | 23.33 | 23.43 | 1,207,719 | -0.74(-3.08%) |
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.17 | 1,410,734 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.68 | 23.19 | 1,195,398 | -0.41(-1.75%) |
Oct 29, 2007 | 23.45 | 23.89 | 23.33 | 23.60 | 891,348 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.53 | 23.16 | 23.43 | 1,027,583 | +0.26(+1.14%) |
Oct 25, 2007 | 22.72 | 23.30 | 22.68 | 23.17 | 795,892 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.73 | 847,772 | -0.16(-0.69%) |
Oct 23, 2007 | 22.78 | 22.89 | 22.25 | 22.89 | 1,223,583 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,783 | +0.72(+3.29%) |
Oct 19, 2007 | 22.59 | 22.66 | 21.85 | 21.89 | 647,047 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.82 | 22.47 | 22.58 | 555,301 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.49 | 22.88 | 646,718 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.96 | 23.00 | 410,743 | -0.28(-1.21%) |
Oct 15, 2007 | 23.43 | 23.48 | 22.95 | 23.28 | 611,059 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.67 | 23.33 | 23.48 | 529,661 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.72 | 23.20 | 23.46 | 1,017,311 | +0.10(+0.43%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 942,026 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.00 | 794,326 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,966 | -0.08(-0.37%) |
Oct 05, 2007 | 22.25 | 22.53 | 22.10 | 22.51 | 600,767 | +0.45(+2.06%) |
Oct 04, 2007 | 21.62 | 22.16 | 21.62 | 22.05 | 728,711 | +0.13(+0.60%) |
Oct 03, 2007 | 21.61 | 22.01 | 21.42 | 21.92 | 608,944 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.86 | 21.46 | 21.77 | 665,741 | -0.04(-0.19%) |
Oct 01, 2007 | 21.47 | 21.91 | 21.32 | 21.81 | 731,387 | +0.42(+1.97%) |
Sep 28, 2007 | 21.68 | 21.79 | 21.28 | 21.39 | 406,742 | -0.35(-1.60%) |
Sep 27, 2007 | 21.45 | 21.76 | 21.38 | 21.74 | 551,852 | +0.41(+1.90%) |
Sep 26, 2007 | 21.51 | 21.68 | 21.23 | 21.33 | 1,733,082 | -0.12(-0.54%) |
Sep 25, 2007 | 21.16 | 21.50 | 21.14 | 21.45 | 984,412 | +0.13(+0.62%) |
Sep 24, 2007 | 21.76 | 21.97 | 21.26 | 21.32 | 944,764 | -0.47(-2.16%) |
Sep 21, 2007 | 22.00 | 22.03 | 21.74 | 21.79 | 1,621,531 | -0.08(-0.38%) |
Sep 20, 2007 | 22.14 | 22.27 | 21.84 | 21.87 | 835,585 | -0.34(-1.53%) |
Sep 19, 2007 | 22.70 | 22.75 | 21.95 | 22.21 | 1,167,324 | -0.41(-1.83%) |
Sep 18, 2007 | 22.07 | 22.63 | 21.90 | 22.62 | 817,057 | +0.66(+3.01%) |
Sep 17, 2007 | 21.99 | 22.24 | 21.78 | 21.96 | 1,047,115 | -0.02(-0.08%) |
Sep 14, 2007 | 22.31 | 22.31 | 21.87 | 21.98 | 902,060 | -0.47(-2.10%) |
Sep 13, 2007 | 22.33 | 22.68 | 22.09 | 22.45 | 1,333,611 | +0.18(+0.82%) |
Sep 12, 2007 | 21.59 | 22.33 | 21.48 | 22.27 | 1,270,170 | +0.69(+3.22%) |
Sep 11, 2007 | 21.35 | 21.59 | 21.31 | 21.57 | 1,573,683 | +0.31(+1.48%) |
Sep 10, 2007 | 21.43 | 21.60 | 21.15 | 21.26 | 1,071,262 | -0.14(-0.66%) |
Sep 07, 2007 | 21.56 | 21.65 | 21.33 | 21.40 | 546,284 | -0.47(-2.16%) |
Sep 06, 2007 | 21.63 | 21.90 | 21.43 | 21.87 | 555,160 | +0.38(+1.77%) |
Sep 05, 2007 | 21.77 | 21.89 | 21.46 | 21.49 | 599,429 | -0.39(-1.78%) |