Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.50 | 22.14 | 21.09 | 21.50 | 1,719,072 | +0.43(+2.04%) |
Nov 29, 2007 | 21.30 | 21.54 | 20.85 | 21.07 | 1,581,744 | -0.08(-0.38%) |
Nov 28, 2007 | 20.85 | 21.48 | 20.68 | 21.15 | 1,706,262 | +0.44(+2.12%) |
Nov 27, 2007 | 20.62 | 21.44 | 20.49 | 20.71 | 1,394,726 | -0.22(-1.05%) |
Nov 26, 2007 | 21.41 | 21.85 | 20.81 | 20.93 | 1,335,041 | -0.32(-1.51%) |
Nov 23, 2007 | 20.10 | 21.39 | 20.10 | 21.25 | 1,520,307 | +1.99(+10.33%) |
Nov 21, 2007 | 20.00 | 20.32 | 19.18 | 19.26 | 2,362,162 | -1.28(-6.23%) |
Nov 20, 2007 | 20.89 | 21.12 | 20.05 | 20.54 | 2,521,540 | +0.09(+0.44%) |
Nov 19, 2007 | 22.10 | 22.10 | 20.26 | 20.45 | 1,657,628 | -1.75(-7.88%) |
Nov 16, 2007 | 22.88 | 23.00 | 22.06 | 22.20 | 719,742 | -0.45(-1.99%) |
Nov 15, 2007 | 23.26 | 23.30 | 22.55 | 22.65 | 1,398,448 | -0.78(-3.33%) |
Nov 14, 2007 | 23.72 | 23.72 | 22.95 | 23.43 | 1,276,322 | +0.37(+1.60%) |
Nov 13, 2007 | 23.20 | 23.68 | 22.70 | 23.06 | 1,139,656 | +0.13(+0.57%) |
Nov 12, 2007 | 23.80 | 23.80 | 22.45 | 22.93 | 1,109,549 | -1.38(-5.68%) |
Nov 09, 2007 | 23.01 | 24.73 | 23.01 | 24.31 | 1,469,149 | +0.57(+2.40%) |
Nov 08, 2007 | 24.32 | 24.64 | 22.89 | 23.74 | 1,276,750 | -0.04(-0.17%) |
Nov 07, 2007 | 24.69 | 24.69 | 23.16 | 23.78 | 1,468,457 | -1.03(-4.15%) |
Nov 06, 2007 | 25.74 | 25.74 | 24.56 | 24.81 | 1,442,272 | -0.42(-1.66%) |
Nov 05, 2007 | 26.32 | 26.32 | 25.15 | 25.23 | 873,342 | -1.09(-4.14%) |
Nov 02, 2007 | 26.66 | 26.76 | 26.10 | 26.32 | 701,815 | -0.24(-0.90%) |
Nov 01, 2007 | 26.94 | 26.94 | 26.40 | 26.56 | 1,126,433 | -0.68(-2.50%) |
Oct 31, 2007 | 27.00 | 27.43 | 26.52 | 27.24 | 990,914 | +0.44(+1.64%) |
Oct 30, 2007 | 27.20 | 27.23 | 26.44 | 26.80 | 526,900 | -0.75(-2.72%) |
Oct 29, 2007 | 27.25 | 27.61 | 26.95 | 27.55 | 994,234 | +0.75(+2.80%) |
Oct 26, 2007 | 27.30 | 27.39 | 26.60 | 26.80 | 664,742 | -0.10(-0.37%) |
Oct 25, 2007 | 27.25 | 27.60 | 26.90 | 26.90 | 2,227,474 | +0.20(+0.75%) |
Oct 24, 2007 | 26.53 | 27.74 | 26.25 | 26.70 | 4,838,415 | +1.56(+6.21%) |
Oct 23, 2007 | 25.09 | 25.41 | 25.00 | 25.14 | 581,222 | -0.06(-0.24%) |
Oct 19, 2007 | 25.80 | 25.92 | 25.05 | 25.20 | 828,091 | -0.78(-3.00%) |
Oct 18, 2007 | 25.32 | 26.25 | 25.32 | 25.98 | 669,570 | +0.27(+1.05%) |
Oct 17, 2007 | 25.84 | 25.88 | 25.10 | 25.71 | 1,071,085 | -0.06(-0.23%) |
Oct 16, 2007 | 26.05 | 26.15 | 25.61 | 25.77 | 1,332,512 | -0.70(-2.64%) |
Oct 15, 2007 | 27.13 | 27.13 | 26.00 | 26.47 | 1,479,793 | -0.03(-0.11%) |
Oct 12, 2007 | 26.35 | 26.88 | 26.12 | 26.50 | 1,004,768 | +0.14(+0.53%) |
Oct 11, 2007 | 27.05 | 27.47 | 26.07 | 26.36 | 1,392,149 | -0.54(-2.01%) |
Oct 10, 2007 | 26.61 | 27.39 | 26.61 | 26.90 | 1,535,901 | +0.45(+1.70%) |
Oct 09, 2007 | 26.48 | 26.73 | 25.95 | 26.45 | 931,515 | -0.06(-0.23%) |
Oct 08, 2007 | 25.08 | 26.51 | 25.05 | 26.51 | 1,193,965 | +0.00(+0.00%) |
Oct 05, 2007 | 25.08 | 26.51 | 25.05 | 26.51 | 1,193,965 | +1.47(+5.87%) |
Oct 04, 2007 | 25.10 | 25.16 | 24.64 | 25.04 | 1,187,429 | -0.01(-0.04%) |
Oct 03, 2007 | 25.71 | 25.87 | 25.01 | 25.05 | 810,751 | -0.80(-3.09%) |
Oct 02, 2007 | 25.75 | 25.89 | 25.40 | 25.85 | 1,353,557 | -0.15(-0.58%) |
Oct 01, 2007 | 25.65 | 26.20 | 25.65 | 26.00 | 841,895 | +0.25(+0.97%) |
Sep 28, 2007 | 25.50 | 26.00 | 25.46 | 25.75 | 970,593 | +0.24(+0.94%) |
Sep 27, 2007 | 25.48 | 25.70 | 25.30 | 25.51 | 1,523,659 | +0.27(+1.07%) |
Sep 26, 2007 | 25.60 | 25.67 | 25.15 | 25.24 | 1,263,543 | -0.03(-0.12%) |
Sep 25, 2007 | 26.00 | 26.10 | 25.17 | 25.27 | 3,983,793 | -1.29(-4.86%) |
Sep 24, 2007 | 26.48 | 27.27 | 26.39 | 26.56 | 2,144,704 | +0.36(+1.37%) |
Sep 21, 2007 | 25.68 | 26.24 | 25.61 | 26.20 | 1,485,588 | +0.80(+3.15%) |
Sep 20, 2007 | 25.80 | 25.95 | 25.27 | 25.40 | 1,267,536 | -0.25(-0.97%) |
Sep 19, 2007 | 26.15 | 26.55 | 25.36 | 25.65 | 1,770,506 | +0.05(+0.20%) |
Sep 18, 2007 | 25.01 | 25.71 | 24.91 | 25.60 | 1,642,334 | +0.60(+2.40%) |
Sep 17, 2007 | 24.89 | 25.21 | 24.75 | 25.00 | 990,843 | +0.00(+0.00%) |
Sep 14, 2007 | 25.02 | 25.29 | 24.81 | 25.00 | 1,618,064 | -0.12(-0.48%) |
Sep 13, 2007 | 24.57 | 25.54 | 24.46 | 25.12 | 1,769,687 | +0.62(+2.53%) |
Sep 12, 2007 | 24.64 | 25.24 | 24.40 | 24.50 | 1,264,891 | -0.25(-1.01%) |
Sep 11, 2007 | 24.50 | 24.80 | 24.17 | 24.75 | 1,352,260 | +0.41(+1.68%) |
Sep 10, 2007 | 24.84 | 24.84 | 23.81 | 24.34 | 2,497,476 | -0.60(-2.41%) |
Sep 07, 2007 | 24.56 | 25.17 | 24.11 | 24.94 | 1,383,395 | +0.01(+0.04%) |
Sep 06, 2007 | 24.64 | 25.02 | 24.10 | 24.93 | 1,472,532 | +0.53(+2.17%) |
Sep 05, 2007 | 24.25 | 24.55 | 23.88 | 24.40 | 1,075,717 | -0.22(-0.89%) |