Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.34 | 23.66 | 23.27 | 23.49 | 4,383,506 | +0.38(+1.66%) |
Nov 29, 2007 | 23.72 | 23.88 | 23.02 | 23.11 | 5,881,711 | -0.74(-3.10%) |
Nov 28, 2007 | 23.63 | 24.06 | 23.39 | 23.85 | 5,336,932 | +0.34(+1.46%) |
Nov 27, 2007 | 23.14 | 23.52 | 22.89 | 23.50 | 6,466,658 | +0.53(+2.29%) |
Nov 26, 2007 | 23.34 | 23.65 | 22.93 | 22.98 | 5,092,577 | -0.31(-1.35%) |
Nov 23, 2007 | 23.23 | 23.49 | 23.15 | 23.29 | 1,909,832 | +0.17(+0.74%) |
Nov 21, 2007 | 23.04 | 23.38 | 22.89 | 23.12 | 5,238,541 | -0.06(-0.27%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.81 | 23.18 | 10,035,659 | -0.07(-0.29%) |
Nov 19, 2007 | 23.41 | 23.57 | 23.20 | 23.25 | 5,600,118 | -0.26(-1.11%) |
Nov 16, 2007 | 23.67 | 23.76 | 23.29 | 23.51 | 5,356,726 | -0.05(-0.23%) |
Nov 15, 2007 | 23.65 | 23.94 | 23.39 | 23.56 | 5,460,795 | -0.23(-0.98%) |
Nov 14, 2007 | 24.13 | 24.52 | 23.75 | 23.80 | 6,306,943 | -0.23(-0.97%) |
Nov 13, 2007 | 23.18 | 24.06 | 23.18 | 24.03 | 5,797,291 | +1.00(+4.34%) |
Nov 12, 2007 | 22.85 | 23.50 | 22.75 | 23.03 | 6,151,492 | +0.11(+0.48%) |
Nov 09, 2007 | 23.40 | 23.57 | 22.87 | 22.92 | 11,794,292 | -0.84(-3.54%) |
Nov 08, 2007 | 23.59 | 23.94 | 23.42 | 23.76 | 4,863,012 | +0.19(+0.81%) |
Nov 07, 2007 | 24.41 | 24.41 | 23.53 | 23.57 | 3,972,444 | -0.90(-3.66%) |
Nov 06, 2007 | 24.39 | 24.58 | 23.98 | 24.47 | 3,168,664 | -0.01(-0.06%) |
Nov 05, 2007 | 24.55 | 24.64 | 24.21 | 24.48 | 4,271,163 | -0.08(-0.33%) |
Nov 02, 2007 | 24.36 | 24.71 | 24.21 | 24.56 | 3,595,592 | +0.21(+0.84%) |
Nov 01, 2007 | 24.91 | 25.12 | 24.30 | 24.36 | 6,233,149 | -0.55(-2.20%) |
Oct 31, 2007 | 24.67 | 24.95 | 24.35 | 24.91 | 5,868,462 | +0.37(+1.51%) |
Oct 30, 2007 | 24.80 | 24.87 | 24.48 | 24.54 | 5,492,231 | -0.37(-1.48%) |
Oct 29, 2007 | 24.82 | 25.17 | 24.65 | 24.91 | 6,332,503 | +0.26(+1.06%) |
Oct 26, 2007 | 25.70 | 25.70 | 23.39 | 24.65 | 18,682,896 | -2.07(-7.74%) |
Oct 25, 2007 | 26.65 | 26.71 | 25.85 | 26.71 | 4,792,516 | +0.18(+0.70%) |
Oct 24, 2007 | 26.23 | 26.54 | 25.95 | 26.53 | 3,666,268 | +0.30(+1.15%) |
Oct 23, 2007 | 26.08 | 26.36 | 25.88 | 26.23 | 3,195,985 | +0.24(+0.92%) |
Oct 22, 2007 | 25.84 | 26.15 | 25.75 | 25.99 | 3,297,822 | -0.03(-0.13%) |
Oct 19, 2007 | 25.88 | 26.29 | 25.88 | 26.02 | 5,259,772 | -0.06(-0.24%) |
Oct 18, 2007 | 25.95 | 26.20 | 25.81 | 26.08 | 3,097,507 | +0.07(+0.26%) |
Oct 17, 2007 | 26.10 | 26.22 | 25.77 | 26.01 | 2,377,629 | +0.16(+0.61%) |
Oct 16, 2007 | 26.21 | 26.26 | 25.68 | 25.86 | 3,072,669 | -0.36(-1.36%) |
Oct 15, 2007 | 26.44 | 26.54 | 26.09 | 26.21 | 2,104,259 | -0.16(-0.62%) |
Oct 12, 2007 | 26.26 | 26.45 | 26.04 | 26.38 | 2,432,128 | +0.08(+0.31%) |
Oct 11, 2007 | 26.31 | 26.99 | 26.19 | 26.30 | 2,750,937 | -0.01(-0.05%) |
Oct 10, 2007 | 26.51 | 26.77 | 26.25 | 26.31 | 3,020,362 | -0.24(-0.90%) |
Oct 09, 2007 | 26.44 | 26.61 | 26.32 | 26.55 | 1,977,145 | +0.16(+0.60%) |
Oct 08, 2007 | 26.31 | 26.49 | 26.27 | 26.39 | 1,383,066 | +0.08(+0.31%) |
Oct 05, 2007 | 26.37 | 26.41 | 26.03 | 26.31 | 2,761,311 | +0.14(+0.52%) |
Oct 04, 2007 | 26.17 | 26.23 | 25.93 | 26.17 | 2,002,860 | +0.24(+0.92%) |
Oct 03, 2007 | 25.87 | 26.07 | 25.84 | 25.93 | 3,080,559 | -0.12(-0.45%) |
Oct 02, 2007 | 26.11 | 26.11 | 25.78 | 26.05 | 2,895,146 | -0.10(-0.39%) |
Oct 01, 2007 | 25.91 | 26.29 | 25.83 | 26.15 | 3,091,517 | +0.32(+1.25%) |
Sep 28, 2007 | 25.95 | 26.06 | 25.69 | 25.83 | 3,492,586 | -0.09(-0.34%) |
Sep 27, 2007 | 26.25 | 26.27 | 25.74 | 25.92 | 2,958,119 | -0.29(-1.10%) |
Sep 26, 2007 | 26.18 | 26.40 | 26.08 | 26.21 | 2,733,696 | +0.15(+0.58%) |
Sep 25, 2007 | 25.90 | 26.11 | 25.72 | 26.06 | 3,016,125 | +0.14(+0.53%) |
Sep 24, 2007 | 26.05 | 26.22 | 25.84 | 25.92 | 3,330,697 | -0.16(-0.60%) |
Sep 21, 2007 | 26.42 | 26.42 | 25.88 | 26.08 | 4,965,801 | -0.14(-0.55%) |
Sep 20, 2007 | 26.63 | 26.78 | 26.17 | 26.22 | 3,460,149 | -0.41(-1.54%) |
Sep 19, 2007 | 26.04 | 26.77 | 25.86 | 26.63 | 4,026,175 | +0.75(+2.91%) |
Sep 18, 2007 | 25.60 | 25.88 | 25.18 | 25.88 | 3,531,012 | +0.55(+2.16%) |
Sep 17, 2007 | 25.15 | 25.45 | 25.08 | 25.33 | 2,181,697 | +0.09(+0.35%) |
Sep 14, 2007 | 25.52 | 25.52 | 25.06 | 25.24 | 2,606,289 | -0.29(-1.13%) |
Sep 13, 2007 | 25.75 | 25.88 | 25.47 | 25.53 | 2,354,252 | +0.01(+0.03%) |
Sep 12, 2007 | 25.54 | 25.71 | 25.45 | 25.52 | 2,125,591 | -0.08(-0.29%) |
Sep 11, 2007 | 25.52 | 25.67 | 25.26 | 25.60 | 1,735,480 | +0.31(+1.25%) |
Sep 10, 2007 | 25.45 | 25.69 | 25.02 | 25.28 | 2,256,066 | -0.10(-0.38%) |
Sep 07, 2007 | 25.75 | 25.85 | 25.32 | 25.38 | 2,523,007 | -0.50(-1.93%) |
Sep 06, 2007 | 25.41 | 25.93 | 25.41 | 25.88 | 2,978,721 | +0.42(+1.67%) |
Sep 05, 2007 | 25.67 | 25.75 | 25.41 | 25.45 | 2,619,585 | -0.44(-1.72%) |