Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.62 | 21.94 | 21.29 | 21.70 | 5,914,609 | +0.25(+1.15%) |
Nov 29, 2007 | 21.31 | 21.68 | 21.17 | 21.45 | 2,164,359 | -0.04(-0.20%) |
Nov 28, 2007 | 20.12 | 21.50 | 20.12 | 21.50 | 4,680,516 | +1.39(+6.93%) |
Nov 27, 2007 | 20.02 | 20.15 | 19.88 | 20.11 | 4,946,816 | +0.15(+0.75%) |
Nov 26, 2007 | 20.38 | 20.51 | 19.95 | 19.96 | 3,420,530 | -0.46(-2.25%) |
Nov 23, 2007 | 20.32 | 20.52 | 20.30 | 20.42 | 1,159,936 | +0.19(+0.94%) |
Nov 21, 2007 | 20.24 | 20.48 | 20.08 | 20.23 | 3,947,625 | -0.45(-2.16%) |
Nov 20, 2007 | 20.33 | 20.84 | 20.29 | 20.67 | 3,682,813 | +0.34(+1.68%) |
Nov 19, 2007 | 20.62 | 20.73 | 20.30 | 20.33 | 3,037,884 | -0.42(-2.02%) |
Nov 16, 2007 | 21.12 | 21.16 | 20.62 | 20.75 | 3,045,192 | -0.35(-1.68%) |
Nov 15, 2007 | 21.54 | 21.56 | 20.89 | 21.11 | 2,059,617 | -0.40(-1.87%) |
Nov 14, 2007 | 21.77 | 21.91 | 21.50 | 21.51 | 1,760,187 | -0.21(-0.95%) |
Nov 13, 2007 | 21.16 | 21.73 | 21.12 | 21.71 | 2,608,178 | +0.73(+3.48%) |
Nov 12, 2007 | 21.71 | 22.00 | 20.98 | 20.98 | 3,483,150 | -0.81(-3.72%) |
Nov 09, 2007 | 22.10 | 22.22 | 21.80 | 21.80 | 2,983,353 | -0.41(-1.83%) |
Nov 08, 2007 | 22.06 | 22.31 | 21.79 | 22.20 | 3,454,098 | +0.18(+0.83%) |
Nov 07, 2007 | 22.40 | 22.47 | 22.02 | 22.02 | 2,577,407 | -0.65(-2.88%) |
Nov 06, 2007 | 22.40 | 22.67 | 22.20 | 22.67 | 2,665,522 | +0.50(+2.27%) |
Nov 05, 2007 | 22.20 | 22.26 | 21.91 | 22.17 | 2,076,778 | -0.13(-0.59%) |
Nov 02, 2007 | 22.09 | 22.42 | 21.99 | 22.30 | 2,755,230 | +0.25(+1.15%) |
Nov 01, 2007 | 22.32 | 22.46 | 22.00 | 22.05 | 2,031,509 | -0.46(-2.04%) |
Oct 31, 2007 | 22.39 | 22.60 | 22.20 | 22.51 | 2,076,186 | +0.15(+0.67%) |
Oct 30, 2007 | 22.57 | 22.66 | 22.31 | 22.36 | 2,066,718 | -0.21(-0.94%) |
Oct 29, 2007 | 22.64 | 22.71 | 22.40 | 22.57 | 1,798,356 | +0.12(+0.53%) |
Oct 26, 2007 | 22.20 | 22.54 | 22.11 | 22.45 | 3,011,758 | +0.80(+3.72%) |
Oct 25, 2007 | 21.61 | 21.87 | 21.47 | 21.65 | 1,348,914 | -0.04(-0.19%) |
Oct 24, 2007 | 21.53 | 21.77 | 21.32 | 21.69 | 2,343,958 | +0.07(+0.34%) |
Oct 23, 2007 | 21.85 | 22.01 | 21.33 | 21.61 | 1,703,674 | -0.15(-0.70%) |
Oct 22, 2007 | 21.75 | 21.87 | 21.41 | 21.77 | 1,462,532 | -0.16(-0.74%) |
Oct 19, 2007 | 22.17 | 22.45 | 21.93 | 21.93 | 1,806,344 | -0.34(-1.52%) |
Oct 18, 2007 | 22.04 | 22.53 | 21.91 | 22.27 | 1,731,191 | +0.14(+0.61%) |
Oct 17, 2007 | 22.56 | 22.61 | 22.00 | 22.13 | 1,558,397 | -0.12(-0.53%) |
Oct 16, 2007 | 22.68 | 22.73 | 22.07 | 22.25 | 1,600,708 | -0.51(-2.24%) |
Oct 15, 2007 | 22.98 | 23.22 | 22.59 | 22.76 | 1,382,408 | -0.23(-1.00%) |
Oct 12, 2007 | 22.72 | 23.07 | 22.67 | 22.99 | 1,421,109 | +0.32(+1.43%) |
Oct 11, 2007 | 22.95 | 23.04 | 22.54 | 22.66 | 1,577,334 | -0.06(-0.27%) |
Oct 10, 2007 | 23.09 | 23.16 | 22.64 | 22.73 | 1,079,664 | -0.48(-2.05%) |
Oct 09, 2007 | 23.07 | 23.20 | 23.00 | 23.20 | 1,020,784 | +0.22(+0.96%) |
Oct 08, 2007 | 23.17 | 23.24 | 22.87 | 22.98 | 871,069 | -0.18(-0.79%) |
Oct 05, 2007 | 23.20 | 23.31 | 23.04 | 23.16 | 1,206,596 | +0.13(+0.56%) |
Oct 04, 2007 | 22.83 | 23.13 | 22.62 | 23.04 | 1,197,128 | +0.20(+0.86%) |
Oct 03, 2007 | 22.74 | 22.98 | 22.51 | 22.84 | 1,621,124 | +0.02(+0.07%) |
Oct 02, 2007 | 23.09 | 23.17 | 22.77 | 22.82 | 1,628,225 | -0.23(-1.01%) |
Oct 01, 2007 | 22.46 | 23.10 | 22.46 | 23.06 | 1,803,090 | +0.50(+2.23%) |
Sep 28, 2007 | 22.86 | 22.98 | 22.41 | 22.55 | 1,596,270 | -0.47(-2.03%) |
Sep 27, 2007 | 22.88 | 23.15 | 22.82 | 23.02 | 1,371,105 | +0.29(+1.28%) |
Sep 26, 2007 | 22.56 | 23.25 | 22.54 | 22.73 | 1,981,262 | +0.35(+1.56%) |
Sep 25, 2007 | 22.37 | 22.41 | 22.16 | 22.38 | 882,312 | -0.08(-0.35%) |
Sep 24, 2007 | 22.83 | 23.03 | 22.39 | 22.46 | 1,361,637 | -0.39(-1.72%) |
Sep 21, 2007 | 22.43 | 22.92 | 22.43 | 22.85 | 1,833,269 | +0.28(+1.26%) |
Sep 20, 2007 | 22.70 | 22.78 | 22.48 | 22.57 | 1,149,492 | -0.13(-0.57%) |
Sep 19, 2007 | 22.71 | 23.07 | 22.55 | 22.70 | 1,700,715 | +0.22(+0.99%) |
Sep 18, 2007 | 21.86 | 22.47 | 21.77 | 22.47 | 1,756,637 | +0.76(+3.52%) |
Sep 17, 2007 | 21.68 | 22.02 | 21.65 | 21.71 | 993,563 | -0.01(-0.03%) |
Sep 14, 2007 | 21.44 | 21.77 | 21.36 | 21.71 | 1,189,435 | +0.13(+0.59%) |
Sep 13, 2007 | 21.64 | 21.76 | 21.49 | 21.59 | 891,485 | -0.15(-0.68%) |
Sep 12, 2007 | 22.08 | 22.07 | 21.69 | 21.74 | 1,856,644 | -0.34(-1.56%) |
Sep 11, 2007 | 21.73 | 22.12 | 21.73 | 22.08 | 2,048,670 | +0.40(+1.86%) |
Sep 10, 2007 | 21.76 | 21.85 | 21.51 | 21.68 | 1,862,561 | +0.06(+0.28%) |
Sep 07, 2007 | 21.93 | 22.04 | 21.55 | 21.62 | 1,882,681 | -0.63(-2.83%) |
Sep 06, 2007 | 22.38 | 22.49 | 22.09 | 22.25 | 1,284,709 | -0.20(-0.87%) |
Sep 05, 2007 | 22.43 | 22.59 | 22.27 | 22.44 | 1,327,611 | -0.22(-0.97%) |