Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.43 | 22.66 | 21.86 | 22.14 | 2,233,125 | -0.20(-0.87%) |
Nov 29, 2007 | 22.09 | 22.54 | 22.06 | 22.33 | 1,607,934 | +0.10(+0.47%) |
Nov 28, 2007 | 21.21 | 22.36 | 20.32 | 22.23 | 2,343,858 | +1.14(+5.39%) |
Nov 27, 2007 | 20.67 | 21.22 | 20.40 | 21.09 | 2,053,554 | +0.42(+2.03%) |
Nov 26, 2007 | 20.98 | 21.19 | 20.63 | 20.67 | 1,517,086 | -0.27(-1.27%) |
Nov 23, 2007 | 20.74 | 21.13 | 20.74 | 20.94 | 626,402 | +0.36(+1.75%) |
Nov 21, 2007 | 20.74 | 20.96 | 20.55 | 20.58 | 1,647,197 | -0.63(-2.96%) |
Nov 20, 2007 | 21.17 | 21.56 | 20.75 | 21.21 | 2,169,764 | +0.08(+0.37%) |
Nov 19, 2007 | 21.68 | 21.68 | 21.10 | 21.13 | 1,582,871 | -0.67(-3.07%) |
Nov 16, 2007 | 21.90 | 21.90 | 21.48 | 21.80 | 1,040,599 | +0.28(+1.29%) |
Nov 15, 2007 | 22.10 | 22.22 | 21.37 | 21.52 | 1,326,860 | -0.96(-4.28%) |
Nov 14, 2007 | 22.95 | 23.04 | 22.38 | 22.48 | 1,144,630 | -0.08(-0.35%) |
Nov 13, 2007 | 21.77 | 22.60 | 21.77 | 22.56 | 1,479,396 | +0.89(+4.12%) |
Nov 12, 2007 | 21.99 | 22.21 | 21.61 | 21.67 | 1,877,574 | -0.69(-3.10%) |
Nov 09, 2007 | 22.52 | 22.85 | 22.33 | 22.36 | 2,101,580 | -0.59(-2.59%) |
Nov 08, 2007 | 23.21 | 23.33 | 22.34 | 22.95 | 2,801,465 | -0.10(-0.41%) |
Nov 07, 2007 | 24.03 | 24.14 | 23.00 | 23.05 | 1,499,270 | -0.93(-3.88%) |
Nov 06, 2007 | 23.97 | 24.00 | 23.70 | 23.98 | 1,166,313 | +0.32(+1.37%) |
Nov 05, 2007 | 23.60 | 23.90 | 23.35 | 23.65 | 1,186,551 | -0.34(-1.42%) |
Nov 02, 2007 | 24.47 | 24.47 | 23.72 | 24.00 | 1,402,178 | +0.20(+0.84%) |
Nov 01, 2007 | 24.37 | 24.44 | 23.80 | 23.80 | 1,307,976 | -0.76(-3.09%) |
Oct 31, 2007 | 24.01 | 24.61 | 23.97 | 24.56 | 1,625,996 | +0.72(+3.03%) |
Oct 30, 2007 | 23.64 | 23.88 | 23.57 | 23.83 | 1,217,871 | +0.15(+0.63%) |
Oct 29, 2007 | 23.42 | 23.72 | 23.31 | 23.68 | 1,296,171 | +0.42(+1.78%) |
Oct 26, 2007 | 22.97 | 23.29 | 22.90 | 23.27 | 1,069,221 | +0.61(+2.71%) |
Oct 25, 2007 | 22.99 | 23.13 | 22.55 | 22.65 | 1,245,818 | +0.00(+0.02%) |
Oct 24, 2007 | 22.99 | 23.03 | 22.48 | 22.65 | 1,055,729 | -0.43(-1.85%) |
Oct 23, 2007 | 23.16 | 23.37 | 22.94 | 23.08 | 909,970 | +0.17(+0.72%) |
Oct 22, 2007 | 22.55 | 22.91 | 22.45 | 22.91 | 1,150,171 | -0.02(-0.09%) |
Oct 19, 2007 | 23.24 | 23.29 | 22.89 | 22.93 | 1,311,831 | -0.29(-1.25%) |
Oct 18, 2007 | 23.39 | 23.42 | 23.16 | 23.22 | 773,607 | -0.24(-1.01%) |
Oct 17, 2007 | 23.54 | 23.59 | 23.21 | 23.46 | 984,656 | +0.18(+0.77%) |
Oct 16, 2007 | 23.62 | 23.63 | 23.22 | 23.28 | 615,561 | -0.31(-1.30%) |
Oct 15, 2007 | 23.93 | 23.95 | 23.43 | 23.59 | 661,336 | -0.30(-1.27%) |
Oct 12, 2007 | 23.80 | 23.97 | 23.74 | 23.89 | 608,574 | +0.19(+0.81%) |
Oct 11, 2007 | 23.85 | 23.92 | 23.56 | 23.70 | 837,211 | +0.08(+0.33%) |
Oct 10, 2007 | 23.53 | 23.64 | 23.42 | 23.62 | 430,290 | +0.02(+0.09%) |
Oct 09, 2007 | 23.63 | 23.63 | 23.31 | 23.60 | 577,254 | +0.00(+0.00%) |
Oct 08, 2007 | 23.69 | 23.77 | 23.47 | 23.60 | 294,650 | -0.01(-0.04%) |
Oct 05, 2007 | 23.66 | 23.77 | 23.52 | 23.61 | 1,209,197 | +0.26(+1.12%) |
Oct 04, 2007 | 23.43 | 23.44 | 23.20 | 23.35 | 668,082 | +0.00(+0.00%) |
Oct 03, 2007 | 23.53 | 23.75 | 23.29 | 23.35 | 805,650 | -0.18(-0.76%) |
Oct 02, 2007 | 23.29 | 23.60 | 23.10 | 23.53 | 1,208,234 | +0.12(+0.51%) |
Oct 01, 2007 | 23.07 | 23.44 | 22.99 | 23.41 | 885,395 | +0.36(+1.57%) |
Sep 28, 2007 | 22.95 | 23.05 | 22.88 | 23.04 | 602,069 | +0.17(+0.74%) |
Sep 27, 2007 | 22.69 | 22.95 | 22.63 | 22.87 | 984,656 | +0.21(+0.92%) |
Sep 26, 2007 | 22.56 | 22.71 | 22.29 | 22.67 | 782,762 | +0.29(+1.30%) |
Sep 25, 2007 | 22.07 | 22.40 | 22.06 | 22.38 | 776,739 | +0.22(+1.01%) |
Sep 24, 2007 | 22.33 | 22.36 | 22.13 | 22.15 | 550,752 | -0.16(-0.73%) |
Sep 21, 2007 | 22.29 | 22.38 | 22.20 | 22.31 | 562,714 | +0.25(+1.13%) |
Sep 20, 2007 | 22.43 | 22.45 | 21.99 | 22.07 | 960,323 | -0.07(-0.30%) |
Sep 19, 2007 | 22.04 | 22.26 | 22.01 | 22.13 | 1,008,749 | +0.22(+1.00%) |
Sep 18, 2007 | 21.21 | 22.02 | 21.08 | 21.91 | 1,296,653 | +0.72(+3.39%) |
Sep 17, 2007 | 21.12 | 21.24 | 20.93 | 21.19 | 855,280 | +0.12(+0.55%) |
Sep 14, 2007 | 21.06 | 21.21 | 20.92 | 21.08 | 774,329 | -0.07(-0.35%) |
Sep 13, 2007 | 21.36 | 21.41 | 21.12 | 21.15 | 587,131 | -0.07(-0.35%) |
Sep 12, 2007 | 21.21 | 21.28 | 21.10 | 21.23 | 620,379 | -0.01(-0.04%) |
Sep 11, 2007 | 21.33 | 21.42 | 21.19 | 21.23 | 813,359 | +0.12(+0.55%) |
Sep 10, 2007 | 20.95 | 21.21 | 20.82 | 21.12 | 993,089 | +0.07(+0.34%) |
Sep 07, 2007 | 21.05 | 21.26 | 20.91 | 21.05 | 1,009,712 | -0.19(-0.90%) |
Sep 06, 2007 | 21.26 | 21.30 | 21.09 | 21.24 | 629,775 | -0.13(-0.60%) |
Sep 05, 2007 | 21.26 | 21.53 | 21.21 | 21.37 | 944,904 | -0.12(-0.58%) |