Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.92 | 25.22 | 24.63 | 24.92 | 2,760,615 | +0.20(+0.80%) |
Nov 29, 2007 | 24.95 | 25.30 | 24.66 | 24.72 | 2,057,143 | -0.22(-0.89%) |
Nov 28, 2007 | 23.77 | 25.00 | 23.77 | 24.94 | 2,762,461 | +1.18(+4.95%) |
Nov 27, 2007 | 23.75 | 24.19 | 23.57 | 23.77 | 2,274,358 | +0.01(+0.03%) |
Nov 26, 2007 | 24.49 | 24.72 | 23.69 | 23.76 | 2,535,073 | -0.81(-3.30%) |
Nov 23, 2007 | 24.22 | 24.73 | 24.20 | 24.57 | 381,860 | +0.54(+2.23%) |
Nov 21, 2007 | 24.76 | 24.86 | 23.93 | 24.03 | 2,119,225 | -0.95(-3.78%) |
Nov 20, 2007 | 24.21 | 25.06 | 24.10 | 24.98 | 2,286,259 | +0.78(+3.23%) |
Nov 19, 2007 | 24.50 | 24.72 | 24.20 | 24.20 | 1,460,755 | -0.52(-2.11%) |
Nov 16, 2007 | 25.10 | 25.15 | 24.65 | 24.72 | 3,426,931 | -0.21(-0.83%) |
Nov 15, 2007 | 25.54 | 25.62 | 24.85 | 24.92 | 2,247,052 | -0.81(-3.15%) |
Nov 14, 2007 | 25.61 | 26.17 | 25.52 | 25.73 | 1,926,180 | +0.31(+1.22%) |
Nov 13, 2007 | 24.88 | 25.44 | 24.56 | 25.42 | 2,647,291 | +0.67(+2.69%) |
Nov 12, 2007 | 26.13 | 26.13 | 24.72 | 24.76 | 2,330,367 | -1.40(-5.35%) |
Nov 09, 2007 | 26.16 | 26.55 | 25.95 | 26.16 | 2,700,792 | -0.24(-0.90%) |
Nov 08, 2007 | 26.79 | 26.79 | 26.03 | 26.39 | 4,441,012 | -0.30(-1.14%) |
Nov 07, 2007 | 26.69 | 26.93 | 26.51 | 26.70 | 3,613,172 | -0.21(-0.77%) |
Nov 06, 2007 | 26.59 | 26.93 | 26.36 | 26.90 | 4,310,322 | +0.50(+1.90%) |
Nov 05, 2007 | 25.44 | 26.54 | 25.44 | 26.40 | 3,499,104 | +0.07(+0.26%) |
Nov 02, 2007 | 25.46 | 26.34 | 25.14 | 26.33 | 4,303,379 | +0.80(+3.15%) |
Nov 01, 2007 | 24.79 | 25.70 | 24.60 | 25.53 | 4,013,411 | +0.73(+2.93%) |
Oct 31, 2007 | 23.61 | 24.80 | 22.78 | 24.80 | 5,941,090 | +2.02(+8.87%) |
Oct 30, 2007 | 23.35 | 23.84 | 22.77 | 22.78 | 1,832,928 | -0.53(-2.27%) |
Oct 29, 2007 | 23.04 | 23.63 | 22.75 | 23.31 | 1,440,449 | +0.34(+1.48%) |
Oct 26, 2007 | 22.84 | 23.25 | 22.54 | 22.97 | 1,296,282 | +0.32(+1.43%) |
Oct 25, 2007 | 22.98 | 22.99 | 22.41 | 22.65 | 2,070,621 | -0.29(-1.28%) |
Oct 24, 2007 | 23.02 | 23.08 | 22.45 | 22.94 | 2,002,008 | -0.20(-0.86%) |
Oct 23, 2007 | 22.81 | 23.26 | 22.67 | 23.14 | 1,319,153 | +0.46(+2.01%) |
Oct 22, 2007 | 21.82 | 22.77 | 21.62 | 22.69 | 1,634,034 | +0.47(+2.13%) |
Oct 19, 2007 | 23.39 | 23.39 | 22.21 | 22.21 | 2,004,867 | -1.17(-4.99%) |
Oct 18, 2007 | 22.77 | 23.49 | 22.74 | 23.38 | 1,467,404 | +0.58(+2.56%) |
Oct 17, 2007 | 22.94 | 23.03 | 22.46 | 22.80 | 1,201,532 | +0.00(+0.02%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.72 | 22.79 | 1,609,121 | -0.08(-0.33%) |
Oct 15, 2007 | 23.20 | 23.31 | 22.69 | 22.87 | 1,818,225 | -0.31(-1.34%) |
Oct 12, 2007 | 23.18 | 23.26 | 22.76 | 23.18 | 1,844,907 | +0.07(+0.30%) |
Oct 11, 2007 | 23.08 | 23.73 | 22.91 | 23.11 | 2,379,376 | +0.15(+0.67%) |
Oct 10, 2007 | 23.32 | 23.35 | 22.67 | 22.96 | 2,144,951 | -0.36(-1.54%) |
Oct 09, 2007 | 23.19 | 23.48 | 23.04 | 23.32 | 1,709,998 | +0.37(+1.63%) |
Oct 08, 2007 | 22.96 | 23.07 | 22.75 | 22.94 | 546,856 | -0.05(-0.21%) |
Oct 05, 2007 | 23.11 | 23.23 | 22.77 | 22.99 | 2,063,678 | -0.05(-0.23%) |
Oct 04, 2007 | 22.40 | 23.04 | 22.39 | 23.04 | 3,031,601 | +0.60(+2.70%) |
Oct 03, 2007 | 22.26 | 22.50 | 21.76 | 22.44 | 2,309,130 | +0.10(+0.43%) |
Oct 02, 2007 | 22.60 | 22.61 | 22.18 | 22.34 | 2,188,242 | -0.27(-1.19%) |
Oct 01, 2007 | 22.66 | 22.83 | 22.53 | 22.61 | 2,227,494 | -0.05(-0.23%) |
Sep 28, 2007 | 22.60 | 23.36 | 22.50 | 22.66 | 3,825,135 | +0.60(+2.73%) |
Sep 27, 2007 | 21.91 | 22.06 | 21.86 | 22.06 | 1,899,090 | +0.33(+1.52%) |
Sep 26, 2007 | 20.85 | 21.85 | 20.81 | 21.73 | 3,431,840 | +0.96(+4.65%) |
Sep 25, 2007 | 20.65 | 20.87 | 20.54 | 20.77 | 2,265,839 | +0.02(+0.11%) |
Sep 24, 2007 | 20.84 | 21.00 | 20.63 | 20.74 | 3,157,391 | -0.09(-0.45%) |
Sep 21, 2007 | 21.00 | 21.49 | 20.77 | 20.84 | 3,785,928 | -0.08(-0.37%) |
Sep 20, 2007 | 21.61 | 21.61 | 20.72 | 20.92 | 2,833,965 | -0.68(-3.13%) |
Sep 19, 2007 | 21.69 | 22.00 | 21.48 | 21.59 | 1,777,385 | +0.03(+0.12%) |
Sep 18, 2007 | 21.28 | 21.71 | 20.96 | 21.56 | 2,323,424 | +0.37(+1.77%) |
Sep 17, 2007 | 20.93 | 21.33 | 20.88 | 21.19 | 1,683,860 | +0.35(+1.69%) |
Sep 14, 2007 | 20.49 | 20.94 | 20.46 | 20.84 | 2,505,574 | +0.17(+0.83%) |
Sep 13, 2007 | 21.22 | 21.22 | 20.58 | 20.67 | 2,864,563 | -0.38(-1.80%) |
Sep 12, 2007 | 21.79 | 21.79 | 21.00 | 21.05 | 2,395,304 | -0.85(-3.88%) |
Sep 11, 2007 | 21.57 | 22.08 | 21.35 | 21.89 | 2,062,044 | +0.43(+2.00%) |
Sep 10, 2007 | 21.47 | 21.69 | 20.88 | 21.47 | 1,805,565 | -0.04(-0.18%) |
Sep 07, 2007 | 21.57 | 21.83 | 21.42 | 21.51 | 1,424,522 | -0.27(-1.26%) |
Sep 06, 2007 | 21.98 | 22.01 | 21.49 | 21.78 | 2,224,182 | -0.18(-0.84%) |
Sep 05, 2007 | 22.12 | 22.24 | 21.85 | 21.96 | 2,298,103 | -0.27(-1.23%) |