Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.07 | 24.07 | 23.81 | 24.05 | 4,836,885 | +0.25(+1.07%) |
Nov 29, 2007 | 23.75 | 23.93 | 23.55 | 23.80 | 3,277,678 | +0.01(+0.06%) |
Nov 28, 2007 | 23.77 | 23.84 | 23.54 | 23.78 | 4,791,992 | +0.14(+0.60%) |
Nov 27, 2007 | 22.96 | 23.68 | 22.96 | 23.64 | 7,668,760 | +0.70(+3.04%) |
Nov 26, 2007 | 23.23 | 23.36 | 22.83 | 22.94 | 4,797,467 | -0.24(-1.04%) |
Nov 23, 2007 | 23.27 | 23.35 | 22.98 | 23.18 | 1,202,892 | +0.08(+0.35%) |
Nov 21, 2007 | 23.28 | 23.60 | 23.05 | 23.10 | 3,844,383 | -0.42(-1.79%) |
Nov 20, 2007 | 23.18 | 23.64 | 23.14 | 23.52 | 4,550,312 | +0.29(+1.24%) |
Nov 19, 2007 | 23.00 | 23.26 | 23.00 | 23.23 | 8,588,932 | +0.04(+0.16%) |
Nov 16, 2007 | 23.40 | 23.59 | 22.89 | 23.20 | 5,806,685 | -0.04(-0.16%) |
Nov 15, 2007 | 22.86 | 23.37 | 22.86 | 23.23 | 4,774,702 | +0.33(+1.44%) |
Nov 14, 2007 | 23.17 | 23.18 | 22.82 | 22.90 | 3,258,201 | -0.08(-0.35%) |
Nov 13, 2007 | 23.03 | 23.08 | 22.65 | 22.98 | 6,811,250 | +0.10(+0.45%) |
Nov 12, 2007 | 23.60 | 23.66 | 22.87 | 22.88 | 4,093,206 | -0.72(-3.04%) |
Nov 09, 2007 | 23.67 | 24.07 | 23.58 | 23.60 | 3,903,839 | -0.33(-1.36%) |
Nov 08, 2007 | 23.71 | 24.01 | 23.43 | 23.92 | 4,811,734 | +0.51(+2.20%) |
Nov 07, 2007 | 24.02 | 24.14 | 23.37 | 23.41 | 3,218,415 | -0.84(-3.46%) |
Nov 06, 2007 | 24.42 | 24.43 | 24.02 | 24.25 | 3,767,383 | +0.00(+0.00%) |
Nov 05, 2007 | 24.06 | 24.45 | 23.93 | 24.25 | 2,542,242 | +0.13(+0.53%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.88 | 24.12 | 3,707,842 | +0.27(+1.15%) |
Nov 01, 2007 | 24.37 | 24.41 | 23.83 | 23.85 | 3,516,930 | -0.55(-2.26%) |
Oct 31, 2007 | 24.03 | 24.59 | 23.64 | 24.40 | 7,468,021 | +0.61(+2.56%) |
Oct 30, 2007 | 24.06 | 24.14 | 23.76 | 23.79 | 3,707,418 | -0.17(-0.69%) |
Oct 29, 2007 | 23.84 | 24.07 | 23.74 | 23.96 | 3,132,352 | +0.15(+0.63%) |
Oct 26, 2007 | 23.27 | 23.80 | 23.22 | 23.80 | 6,827,057 | +0.73(+3.15%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.08 | 3,558,460 | +0.51(+2.26%) |
Oct 24, 2007 | 22.65 | 22.75 | 22.16 | 22.57 | 3,913,162 | -0.17(-0.75%) |
Oct 23, 2007 | 22.96 | 22.98 | 22.59 | 22.74 | 4,069,960 | +0.04(+0.17%) |
Oct 22, 2007 | 22.19 | 22.80 | 22.19 | 22.70 | 2,614,708 | +0.23(+1.01%) |
Oct 19, 2007 | 23.00 | 23.05 | 22.45 | 22.47 | 3,726,912 | -0.59(-2.58%) |
Oct 18, 2007 | 22.86 | 23.19 | 22.86 | 23.07 | 2,350,058 | +0.08(+0.35%) |
Oct 17, 2007 | 23.13 | 23.15 | 22.68 | 22.99 | 4,359,400 | +0.14(+0.60%) |
Oct 16, 2007 | 22.95 | 23.14 | 22.72 | 22.85 | 3,998,130 | -0.19(-0.84%) |
Oct 15, 2007 | 23.53 | 23.57 | 22.88 | 23.05 | 3,760,814 | -0.52(-2.22%) |
Oct 12, 2007 | 23.83 | 24.07 | 23.38 | 23.57 | 8,420,673 | -0.18(-0.76%) |
Oct 11, 2007 | 23.60 | 23.95 | 23.52 | 23.75 | 5,711,463 | +0.23(+0.96%) |
Oct 10, 2007 | 23.47 | 23.53 | 23.30 | 23.52 | 3,159,474 | +0.04(+0.16%) |
Oct 09, 2007 | 23.14 | 23.53 | 23.12 | 23.48 | 4,508,146 | +0.41(+1.76%) |
Oct 08, 2007 | 23.12 | 23.30 | 23.01 | 23.08 | 3,202,911 | +0.07(+0.29%) |
Oct 05, 2007 | 22.88 | 23.12 | 22.63 | 23.01 | 5,525,848 | +0.18(+0.79%) |
Oct 04, 2007 | 22.61 | 22.92 | 22.46 | 22.83 | 6,093,498 | +0.32(+1.43%) |
Oct 03, 2007 | 22.51 | 22.63 | 22.44 | 22.51 | 2,951,611 | -0.11(-0.48%) |
Oct 02, 2007 | 22.53 | 22.68 | 22.33 | 22.62 | 4,203,026 | +0.20(+0.91%) |
Oct 01, 2007 | 21.94 | 22.45 | 21.88 | 22.42 | 7,103,258 | +0.57(+2.59%) |
Sep 28, 2007 | 22.13 | 22.27 | 21.82 | 21.85 | 7,662,323 | -0.26(-1.20%) |
Sep 27, 2007 | 22.75 | 22.79 | 21.71 | 22.12 | 8,188,443 | -0.63(-2.78%) |
Sep 26, 2007 | 22.87 | 22.95 | 22.52 | 22.75 | 7,845,183 | -0.03(-0.14%) |
Sep 25, 2007 | 23.08 | 23.23 | 22.70 | 22.78 | 5,513,135 | -0.52(-2.23%) |
Sep 24, 2007 | 23.16 | 23.49 | 23.10 | 23.30 | 3,514,599 | +0.11(+0.47%) |
Sep 21, 2007 | 23.60 | 23.63 | 23.06 | 23.19 | 5,844,953 | -0.25(-1.05%) |
Sep 20, 2007 | 23.50 | 23.60 | 23.37 | 23.44 | 2,402,183 | -0.04(-0.16%) |
Sep 19, 2007 | 23.21 | 23.52 | 23.29 | 23.47 | 4,014,869 | +0.26(+1.14%) |
Sep 18, 2007 | 23.01 | 23.33 | 22.84 | 23.21 | 4,950,570 | +0.24(+1.03%) |
Sep 17, 2007 | 22.98 | 23.05 | 22.64 | 22.97 | 3,075,989 | -0.08(-0.33%) |
Sep 14, 2007 | 23.10 | 23.13 | 22.92 | 23.05 | 3,631,986 | -0.05(-0.22%) |
Sep 13, 2007 | 23.53 | 23.57 | 22.99 | 23.10 | 3,696,824 | -0.23(-0.99%) |
Sep 12, 2007 | 23.08 | 23.49 | 23.04 | 23.33 | 3,068,150 | +0.22(+0.94%) |
Sep 11, 2007 | 22.79 | 23.12 | 22.75 | 23.12 | 3,124,512 | +0.34(+1.47%) |
Sep 10, 2007 | 22.76 | 22.94 | 22.54 | 22.78 | 2,746,926 | +0.12(+0.54%) |
Sep 07, 2007 | 22.84 | 23.00 | 22.54 | 22.66 | 3,295,930 | -0.48(-2.08%) |
Sep 06, 2007 | 22.88 | 23.20 | 22.82 | 23.14 | 2,619,581 | +0.12(+0.51%) |
Sep 05, 2007 | 23.09 | 23.11 | 22.78 | 23.02 | 5,081,093 | -0.22(-0.93%) |