Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.08 | 24.08 | 23.82 | 24.06 | 4,834,475 | +0.25(+1.07%) |
Nov 29, 2007 | 23.76 | 23.94 | 23.57 | 23.81 | 3,276,044 | +0.01(+0.06%) |
Nov 28, 2007 | 23.78 | 23.85 | 23.55 | 23.79 | 4,789,604 | +0.14(+0.60%) |
Nov 27, 2007 | 22.97 | 23.69 | 22.97 | 23.65 | 7,664,938 | +0.70(+3.04%) |
Nov 26, 2007 | 23.24 | 23.37 | 22.84 | 22.95 | 4,795,077 | -0.24(-1.04%) |
Nov 23, 2007 | 23.28 | 23.36 | 23.00 | 23.19 | 1,202,293 | +0.08(+0.35%) |
Nov 21, 2007 | 23.29 | 23.61 | 23.06 | 23.11 | 3,842,467 | -0.42(-1.79%) |
Nov 20, 2007 | 23.19 | 23.66 | 23.15 | 23.53 | 4,548,044 | +0.29(+1.24%) |
Nov 19, 2007 | 23.01 | 23.27 | 23.01 | 23.25 | 8,584,651 | +0.04(+0.16%) |
Nov 16, 2007 | 23.42 | 23.60 | 22.90 | 23.21 | 5,803,792 | -0.04(-0.16%) |
Nov 15, 2007 | 22.87 | 23.38 | 22.87 | 23.25 | 4,772,323 | +0.33(+1.44%) |
Nov 14, 2007 | 23.18 | 23.19 | 22.83 | 22.91 | 3,256,577 | -0.08(-0.35%) |
Nov 13, 2007 | 23.04 | 23.09 | 22.66 | 23.00 | 6,807,856 | +0.10(+0.45%) |
Nov 12, 2007 | 23.61 | 23.68 | 22.88 | 22.89 | 4,091,166 | -0.72(-3.04%) |
Nov 09, 2007 | 23.68 | 24.09 | 23.59 | 23.61 | 3,901,893 | -0.33(-1.36%) |
Nov 08, 2007 | 23.72 | 24.02 | 23.44 | 23.93 | 4,809,336 | +0.51(+2.20%) |
Nov 07, 2007 | 24.03 | 24.15 | 23.38 | 23.42 | 3,216,811 | -0.84(-3.46%) |
Nov 06, 2007 | 24.44 | 24.44 | 24.04 | 24.26 | 3,765,505 | +0.00(+0.00%) |
Nov 05, 2007 | 24.08 | 24.46 | 23.94 | 24.26 | 2,540,975 | +0.13(+0.53%) |
Nov 02, 2007 | 23.89 | 24.31 | 23.89 | 24.13 | 3,705,994 | +0.27(+1.15%) |
Nov 01, 2007 | 24.38 | 24.42 | 23.84 | 23.86 | 3,515,177 | -0.55(-2.26%) |
Oct 31, 2007 | 24.04 | 24.61 | 23.66 | 24.41 | 7,464,299 | +0.61(+2.56%) |
Oct 30, 2007 | 24.07 | 24.15 | 23.77 | 23.80 | 3,705,570 | -0.17(-0.69%) |
Oct 29, 2007 | 23.85 | 24.08 | 23.76 | 23.97 | 3,130,791 | +0.15(+0.63%) |
Oct 26, 2007 | 23.28 | 23.82 | 23.24 | 23.82 | 6,823,655 | +0.73(+3.15%) |
Oct 25, 2007 | 22.66 | 23.15 | 22.62 | 23.09 | 3,556,687 | +0.51(+2.26%) |
Oct 24, 2007 | 22.66 | 22.76 | 22.17 | 22.58 | 3,911,212 | -0.17(-0.75%) |
Oct 23, 2007 | 22.98 | 23.00 | 22.60 | 22.75 | 4,067,932 | +0.04(+0.17%) |
Oct 22, 2007 | 22.20 | 22.81 | 22.20 | 22.71 | 2,613,404 | +0.23(+1.01%) |
Oct 19, 2007 | 23.01 | 23.06 | 22.46 | 22.49 | 3,725,055 | -0.59(-2.58%) |
Oct 18, 2007 | 22.87 | 23.20 | 22.87 | 23.08 | 2,348,887 | +0.08(+0.35%) |
Oct 17, 2007 | 23.14 | 23.16 | 22.69 | 23.00 | 4,357,228 | +0.14(+0.60%) |
Oct 16, 2007 | 22.96 | 23.15 | 22.73 | 22.86 | 3,996,137 | -0.19(-0.84%) |
Oct 15, 2007 | 23.54 | 23.58 | 22.89 | 23.06 | 3,758,940 | -0.52(-2.22%) |
Oct 12, 2007 | 23.85 | 24.08 | 23.39 | 23.58 | 8,416,477 | -0.18(-0.76%) |
Oct 11, 2007 | 23.61 | 23.96 | 23.53 | 23.76 | 5,708,616 | +0.23(+0.96%) |
Oct 10, 2007 | 23.48 | 23.54 | 23.31 | 23.53 | 3,157,899 | +0.04(+0.16%) |
Oct 09, 2007 | 23.15 | 23.54 | 23.13 | 23.50 | 4,505,899 | +0.41(+1.76%) |
Oct 08, 2007 | 23.13 | 23.31 | 23.02 | 23.09 | 3,201,315 | +0.07(+0.29%) |
Oct 05, 2007 | 22.89 | 23.13 | 22.65 | 23.02 | 5,523,094 | +0.18(+0.79%) |
Oct 04, 2007 | 22.62 | 22.93 | 22.48 | 22.84 | 6,090,461 | +0.32(+1.43%) |
Oct 03, 2007 | 22.52 | 22.65 | 22.45 | 22.52 | 2,950,140 | -0.11(-0.48%) |
Oct 02, 2007 | 22.54 | 22.69 | 22.34 | 22.63 | 4,200,932 | +0.20(+0.91%) |
Oct 01, 2007 | 21.95 | 22.46 | 21.89 | 22.43 | 7,099,718 | +0.57(+2.59%) |
Sep 28, 2007 | 22.15 | 22.28 | 21.83 | 21.86 | 7,658,504 | -0.26(-1.19%) |
Sep 27, 2007 | 22.76 | 22.80 | 21.73 | 22.13 | 8,184,362 | -0.63(-2.78%) |
Sep 26, 2007 | 22.88 | 22.96 | 22.53 | 22.76 | 7,841,273 | -0.03(-0.15%) |
Sep 25, 2007 | 23.09 | 23.24 | 22.71 | 22.79 | 5,510,387 | -0.52(-2.23%) |
Sep 24, 2007 | 23.17 | 23.50 | 23.11 | 23.31 | 3,512,848 | +0.11(+0.47%) |
Sep 21, 2007 | 23.61 | 23.64 | 23.07 | 23.20 | 5,842,040 | -0.25(-1.05%) |
Sep 20, 2007 | 23.51 | 23.61 | 23.38 | 23.45 | 2,400,986 | -0.04(-0.16%) |
Sep 19, 2007 | 23.22 | 23.53 | 23.30 | 23.49 | 4,012,868 | +0.26(+1.14%) |
Sep 18, 2007 | 23.02 | 23.34 | 22.85 | 23.22 | 4,948,103 | +0.24(+1.03%) |
Sep 17, 2007 | 22.99 | 23.06 | 22.66 | 22.99 | 3,074,456 | -0.08(-0.33%) |
Sep 14, 2007 | 23.11 | 23.15 | 22.93 | 23.06 | 3,630,176 | -0.05(-0.22%) |
Sep 13, 2007 | 23.54 | 23.59 | 23.00 | 23.11 | 3,694,981 | -0.23(-0.99%) |
Sep 12, 2007 | 23.09 | 23.51 | 23.05 | 23.34 | 3,066,621 | +0.22(+0.94%) |
Sep 11, 2007 | 22.80 | 23.13 | 22.76 | 23.13 | 3,122,955 | +0.34(+1.47%) |
Sep 10, 2007 | 22.77 | 22.95 | 22.55 | 22.79 | 2,745,557 | +0.12(+0.54%) |
Sep 07, 2007 | 22.85 | 23.01 | 22.56 | 22.67 | 3,294,287 | -0.48(-2.08%) |
Sep 06, 2007 | 22.89 | 23.21 | 22.83 | 23.15 | 2,618,275 | +0.12(+0.51%) |
Sep 05, 2007 | 23.10 | 23.12 | 22.79 | 23.03 | 5,078,561 | -0.22(-0.93%) |