Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.02 | 23.94 | 22.02 | 23.29 | 5,575,326 | +1.41(+6.44%) |
Nov 29, 2007 | 22.31 | 22.33 | 21.70 | 21.88 | 4,136,817 | -0.39(-1.74%) |
Nov 28, 2007 | 20.85 | 22.74 | 20.85 | 22.27 | 5,142,908 | +1.67(+8.09%) |
Nov 27, 2007 | 19.94 | 20.84 | 19.70 | 20.60 | 3,454,079 | +0.71(+3.59%) |
Nov 26, 2007 | 21.44 | 21.69 | 19.68 | 19.89 | 3,310,817 | -1.34(-6.29%) |
Nov 23, 2007 | 20.26 | 21.34 | 20.09 | 21.22 | 1,648,601 | +1.13(+5.63%) |
Nov 21, 2007 | 19.94 | 20.26 | 18.86 | 20.09 | 3,982,433 | -0.01(-0.07%) |
Nov 20, 2007 | 20.13 | 21.03 | 19.58 | 20.11 | 3,753,452 | +0.01(+0.07%) |
Nov 19, 2007 | 21.30 | 21.33 | 20.03 | 20.09 | 3,786,596 | -1.21(-5.66%) |
Nov 16, 2007 | 22.44 | 22.77 | 20.91 | 21.30 | 5,948,667 | -1.36(-5.98%) |
Nov 15, 2007 | 23.56 | 23.56 | 22.17 | 22.65 | 2,631,329 | -1.10(-4.64%) |
Nov 14, 2007 | 23.09 | 23.99 | 23.09 | 23.75 | 2,562,417 | +0.66(+2.86%) |
Nov 13, 2007 | 23.32 | 23.70 | 22.93 | 23.09 | 2,245,281 | -0.04(-0.17%) |
Nov 12, 2007 | 22.52 | 23.87 | 22.52 | 23.13 | 3,966,456 | +0.34(+1.50%) |
Nov 09, 2007 | 23.82 | 23.82 | 22.78 | 22.79 | 3,344,954 | -1.37(-5.69%) |
Nov 08, 2007 | 24.69 | 25.05 | 23.33 | 24.17 | 3,854,929 | -0.41(-1.68%) |
Nov 07, 2007 | 23.26 | 24.73 | 23.26 | 24.58 | 6,046,991 | +0.89(+3.77%) |
Nov 06, 2007 | 22.11 | 23.80 | 22.11 | 23.68 | 9,540,145 | +3.12(+15.18%) |
Nov 05, 2007 | 21.57 | 21.97 | 20.10 | 20.56 | 5,736,219 | -1.41(-6.42%) |
Nov 02, 2007 | 22.69 | 24.57 | 20.90 | 21.97 | 10,481,944 | -1.22(-5.24%) |
Nov 01, 2007 | 24.98 | 25.05 | 23.08 | 23.19 | 3,397,540 | -2.32(-9.09%) |
Oct 31, 2007 | 25.05 | 25.51 | 24.73 | 25.51 | 1,737,353 | +0.67(+2.70%) |
Oct 30, 2007 | 25.32 | 25.32 | 24.62 | 24.84 | 1,965,024 | -0.58(-2.28%) |
Oct 29, 2007 | 25.30 | 25.55 | 25.10 | 25.42 | 1,644,068 | +0.36(+1.43%) |
Oct 26, 2007 | 24.89 | 25.52 | 24.48 | 25.06 | 1,990,008 | +0.64(+2.62%) |
Oct 25, 2007 | 24.82 | 24.93 | 24.20 | 24.42 | 2,439,104 | -0.15(-0.63%) |
Oct 24, 2007 | 25.83 | 25.93 | 23.86 | 24.57 | 5,564,447 | -1.37(-5.28%) |
Oct 23, 2007 | 27.15 | 27.17 | 25.81 | 25.94 | 2,937,563 | -0.87(-3.26%) |
Oct 22, 2007 | 26.40 | 26.91 | 26.27 | 26.82 | 1,791,954 | -0.01(-0.04%) |
Oct 19, 2007 | 27.05 | 27.22 | 26.68 | 26.83 | 2,649,045 | -0.39(-1.44%) |
Oct 18, 2007 | 27.30 | 27.31 | 26.80 | 27.22 | 1,762,739 | -0.07(-0.25%) |
Oct 17, 2007 | 26.80 | 28.39 | 26.76 | 27.29 | 5,530,195 | +0.65(+2.44%) |
Oct 16, 2007 | 26.86 | 26.97 | 26.53 | 26.64 | 4,332,302 | -0.41(-1.52%) |
Oct 15, 2007 | 26.58 | 27.14 | 26.50 | 27.05 | 15,523,150 | +0.53(+2.00%) |
Oct 12, 2007 | 26.07 | 26.79 | 25.88 | 26.52 | 2,163,683 | +0.69(+2.67%) |
Oct 11, 2007 | 26.67 | 27.03 | 25.47 | 25.83 | 2,730,187 | -0.43(-1.63%) |
Oct 10, 2007 | 25.78 | 26.77 | 25.65 | 26.26 | 2,474,162 | +0.14(+0.53%) |
Oct 09, 2007 | 26.15 | 26.25 | 25.78 | 26.12 | 2,318,015 | +0.49(+1.92%) |
Oct 08, 2007 | 25.94 | 26.30 | 25.60 | 25.63 | 1,097,859 | -0.45(-1.71%) |
Oct 05, 2007 | 25.77 | 26.18 | 25.61 | 26.07 | 3,858,524 | +0.93(+3.69%) |
Oct 04, 2007 | 25.03 | 25.22 | 24.60 | 25.14 | 1,848,368 | -0.04(-0.18%) |
Oct 03, 2007 | 24.94 | 25.37 | 24.66 | 25.19 | 1,680,133 | +0.12(+0.50%) |
Oct 02, 2007 | 24.87 | 25.26 | 24.67 | 25.06 | 1,344,066 | +0.26(+1.06%) |
Oct 01, 2007 | 24.34 | 24.83 | 24.04 | 24.80 | 1,625,129 | +0.47(+1.92%) |
Sep 28, 2007 | 24.23 | 24.53 | 24.01 | 24.34 | 1,350,916 | -0.03(-0.14%) |
Sep 27, 2007 | 23.70 | 24.55 | 23.27 | 24.37 | 2,748,375 | +1.04(+4.47%) |
Sep 26, 2007 | 23.12 | 23.56 | 22.36 | 23.33 | 4,586,467 | -0.15(-0.66%) |
Sep 25, 2007 | 23.27 | 23.52 | 22.86 | 23.48 | 1,908,409 | -0.10(-0.44%) |
Sep 24, 2007 | 23.68 | 24.22 | 23.29 | 23.59 | 2,510,226 | -0.21(-0.90%) |
Sep 21, 2007 | 23.82 | 23.98 | 23.61 | 23.80 | 2,358,110 | +0.33(+1.42%) |
Sep 20, 2007 | 24.19 | 24.24 | 23.14 | 23.47 | 2,648,239 | -0.51(-2.13%) |
Sep 19, 2007 | 24.82 | 25.40 | 23.88 | 23.98 | 6,597,228 | -0.68(-2.78%) |
Sep 18, 2007 | 22.83 | 24.82 | 22.83 | 24.66 | 2,718,757 | +1.97(+8.68%) |
Sep 17, 2007 | 23.08 | 23.18 | 22.49 | 22.69 | 1,362,400 | -0.66(-2.81%) |
Sep 14, 2007 | 22.96 | 23.43 | 22.71 | 23.35 | 2,074,226 | +0.25(+1.10%) |
Sep 13, 2007 | 22.63 | 23.45 | 22.42 | 23.09 | 3,052,809 | +0.68(+3.06%) |
Sep 12, 2007 | 22.39 | 22.71 | 21.89 | 22.41 | 3,370,340 | +0.08(+0.36%) |
Sep 11, 2007 | 22.47 | 22.80 | 22.11 | 22.33 | 3,353,819 | -0.14(-0.62%) |
Sep 10, 2007 | 23.81 | 23.82 | 22.25 | 22.47 | 5,917,236 | -1.39(-5.83%) |
Sep 07, 2007 | 24.49 | 24.49 | 23.60 | 23.86 | 3,445,492 | -1.06(-4.26%) |
Sep 06, 2007 | 25.54 | 26.00 | 24.67 | 24.92 | 3,568,998 | -0.62(-2.41%) |
Sep 05, 2007 | 24.75 | 25.72 | 23.49 | 25.54 | 15,640,210 | -0.97(-3.65%) |