Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.62 | 23.03 | 22.32 | 22.40 | 1,978,246 | -0.02(-0.10%) |
Nov 29, 2007 | 22.85 | 22.87 | 22.29 | 22.42 | 1,317,795 | -0.57(-2.49%) |
Nov 28, 2007 | 22.20 | 23.18 | 21.99 | 23.00 | 2,358,974 | +1.01(+4.60%) |
Nov 27, 2007 | 21.68 | 22.26 | 21.59 | 21.99 | 3,196,015 | +0.47(+2.20%) |
Nov 26, 2007 | 22.88 | 23.48 | 21.45 | 21.51 | 3,669,027 | -1.43(-6.22%) |
Nov 23, 2007 | 22.24 | 23.13 | 22.18 | 22.94 | 2,083,357 | +0.80(+3.59%) |
Nov 21, 2007 | 22.38 | 22.57 | 20.97 | 22.14 | 5,359,994 | +0.26(+1.18%) |
Nov 20, 2007 | 22.50 | 22.92 | 21.34 | 21.89 | 7,204,478 | +1.10(+5.27%) |
Nov 19, 2007 | 21.30 | 21.30 | 20.17 | 20.79 | 4,528,254 | +0.04(+0.17%) |
Nov 16, 2007 | 20.78 | 21.10 | 20.17 | 20.75 | 3,737,165 | +0.14(+0.70%) |
Nov 15, 2007 | 21.49 | 21.49 | 20.17 | 20.61 | 3,173,239 | -0.87(-4.04%) |
Nov 14, 2007 | 21.17 | 21.77 | 21.17 | 21.48 | 2,642,013 | +0.46(+2.18%) |
Nov 13, 2007 | 20.60 | 21.36 | 20.57 | 21.02 | 3,242,923 | +1.00(+5.01%) |
Nov 12, 2007 | 19.71 | 20.90 | 19.64 | 20.02 | 3,658,113 | +0.33(+1.67%) |
Nov 09, 2007 | 19.72 | 20.10 | 19.35 | 19.69 | 4,378,572 | -0.43(-2.14%) |
Nov 08, 2007 | 21.48 | 21.66 | 19.73 | 20.12 | 7,436,014 | -1.29(-6.03%) |
Nov 07, 2007 | 21.23 | 21.75 | 21.00 | 21.41 | 3,783,355 | -0.12(-0.57%) |
Nov 06, 2007 | 21.14 | 21.53 | 20.83 | 21.53 | 3,291,932 | +0.43(+2.04%) |
Nov 05, 2007 | 21.50 | 21.56 | 20.85 | 21.10 | 3,678,252 | -0.63(-2.90%) |
Nov 02, 2007 | 22.50 | 22.64 | 21.49 | 21.73 | 2,898,218 | -0.62(-2.76%) |
Nov 01, 2007 | 23.66 | 23.66 | 22.26 | 22.34 | 2,465,767 | -1.57(-6.56%) |
Oct 31, 2007 | 23.91 | 23.91 | 23.32 | 23.91 | 1,231,069 | +0.41(+1.74%) |
Oct 30, 2007 | 23.83 | 24.08 | 23.30 | 23.50 | 1,827,905 | -0.24(-1.00%) |
Oct 29, 2007 | 23.36 | 23.79 | 23.04 | 23.74 | 2,360,271 | +0.49(+2.10%) |
Oct 26, 2007 | 23.29 | 23.50 | 22.75 | 23.25 | 2,063,876 | +0.14(+0.62%) |
Oct 25, 2007 | 23.13 | 23.50 | 22.72 | 23.11 | 2,692,808 | +0.04(+0.16%) |
Oct 24, 2007 | 23.31 | 23.43 | 22.53 | 23.07 | 1,493,275 | -0.38(-1.62%) |
Oct 23, 2007 | 23.33 | 23.59 | 23.07 | 23.45 | 2,853,703 | +0.27(+1.17%) |
Oct 22, 2007 | 22.36 | 23.25 | 22.29 | 23.18 | 2,342,967 | +0.40(+1.75%) |
Oct 19, 2007 | 22.48 | 22.97 | 22.48 | 22.78 | 7,042,578 | +0.25(+1.11%) |
Oct 18, 2007 | 22.42 | 22.71 | 21.88 | 22.53 | 3,655,531 | -0.08(-0.33%) |
Oct 17, 2007 | 23.68 | 23.76 | 22.33 | 22.61 | 5,414,641 | -0.71(-3.03%) |
Oct 16, 2007 | 23.81 | 23.82 | 23.25 | 23.32 | 2,734,811 | -0.58(-2.44%) |
Oct 15, 2007 | 24.28 | 24.28 | 23.64 | 23.90 | 2,603,359 | -0.44(-1.83%) |
Oct 12, 2007 | 24.29 | 24.40 | 24.19 | 24.34 | 1,054,405 | +0.13(+0.53%) |
Oct 11, 2007 | 24.04 | 25.02 | 24.01 | 24.21 | 3,095,675 | +0.25(+1.03%) |
Oct 10, 2007 | 23.90 | 24.45 | 23.88 | 23.97 | 1,558,443 | +0.04(+0.18%) |
Oct 09, 2007 | 24.01 | 24.07 | 23.71 | 23.92 | 2,837,237 | -0.19(-0.77%) |
Oct 08, 2007 | 24.40 | 24.56 | 23.99 | 24.11 | 2,067,504 | -0.35(-1.42%) |
Oct 05, 2007 | 24.26 | 24.57 | 24.24 | 24.46 | 2,397,111 | +0.30(+1.26%) |
Oct 04, 2007 | 24.46 | 24.56 | 23.96 | 24.15 | 2,101,833 | -0.32(-1.32%) |
Oct 03, 2007 | 24.68 | 24.82 | 24.35 | 24.48 | 1,853,442 | -0.29(-1.19%) |
Oct 02, 2007 | 24.59 | 24.87 | 24.53 | 24.77 | 1,219,347 | +0.22(+0.89%) |
Oct 01, 2007 | 24.06 | 24.68 | 23.92 | 24.55 | 2,107,694 | +0.49(+2.04%) |
Sep 28, 2007 | 24.17 | 24.29 | 23.94 | 24.06 | 1,236,372 | -0.12(-0.50%) |
Sep 27, 2007 | 24.08 | 24.49 | 23.98 | 24.18 | 2,231,610 | +0.13(+0.52%) |
Sep 26, 2007 | 24.59 | 24.60 | 23.97 | 24.06 | 3,020,321 | -0.57(-2.33%) |
Sep 25, 2007 | 24.63 | 24.73 | 24.06 | 24.63 | 2,090,669 | -0.27(-1.08%) |
Sep 24, 2007 | 24.78 | 25.22 | 24.57 | 24.90 | 2,674,248 | +0.08(+0.32%) |
Sep 21, 2007 | 24.78 | 24.98 | 24.53 | 24.82 | 2,342,967 | +0.15(+0.61%) |
Sep 20, 2007 | 25.68 | 25.36 | 24.60 | 24.67 | 3,417,746 | -1.01(-3.95%) |
Sep 19, 2007 | 25.80 | 26.35 | 25.54 | 25.68 | 2,700,229 | +0.13(+0.52%) |
Sep 18, 2007 | 24.76 | 25.67 | 24.72 | 25.55 | 2,136,719 | +0.79(+3.20%) |
Sep 17, 2007 | 24.65 | 25.05 | 24.62 | 24.76 | 1,541,697 | +0.10(+0.39%) |
Sep 14, 2007 | 24.30 | 24.73 | 24.10 | 24.66 | 1,467,738 | +0.36(+1.49%) |
Sep 13, 2007 | 24.42 | 24.67 | 24.19 | 24.30 | 2,554,797 | +0.03(+0.12%) |
Sep 12, 2007 | 24.01 | 24.45 | 24.00 | 24.27 | 1,774,738 | +0.34(+1.41%) |
Sep 11, 2007 | 23.76 | 23.99 | 23.76 | 23.93 | 1,348,566 | +0.18(+0.75%) |
Sep 10, 2007 | 23.45 | 23.89 | 23.18 | 23.76 | 2,214,027 | +0.37(+1.59%) |
Sep 07, 2007 | 23.85 | 24.08 | 23.21 | 23.38 | 3,041,811 | -0.72(-2.99%) |
Sep 06, 2007 | 23.26 | 24.21 | 23.34 | 24.10 | 3,792,026 | +0.85(+3.64%) |
Sep 05, 2007 | 23.57 | 23.57 | 22.78 | 23.26 | 2,769,139 | -0.31(-1.31%) |