Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.58 | 23.12 | 22.42 | 22.98 | 1,004,701 | +0.71(+3.19%) |
Nov 29, 2007 | 22.37 | 22.42 | 22.06 | 22.26 | 879,888 | -0.15(-0.67%) |
Nov 28, 2007 | 22.06 | 22.52 | 21.70 | 22.42 | 1,141,672 | +0.48(+2.21%) |
Nov 27, 2007 | 21.66 | 22.08 | 21.25 | 21.93 | 1,663,107 | -0.33(-1.50%) |
Nov 26, 2007 | 23.11 | 23.30 | 22.24 | 22.26 | 798,482 | -0.78(-3.38%) |
Nov 23, 2007 | 23.08 | 23.37 | 23.04 | 23.04 | 299,550 | +0.04(+0.19%) |
Nov 21, 2007 | 22.89 | 23.35 | 22.76 | 23.00 | 567,936 | -0.11(-0.49%) |
Nov 20, 2007 | 24.15 | 24.43 | 22.93 | 23.11 | 966,065 | -1.13(-4.67%) |
Nov 19, 2007 | 24.43 | 24.56 | 23.82 | 24.25 | 794,507 | -0.47(-1.91%) |
Nov 16, 2007 | 25.05 | 25.06 | 24.21 | 24.72 | 843,160 | -0.20(-0.81%) |
Nov 15, 2007 | 25.16 | 25.43 | 24.72 | 24.92 | 755,871 | -0.58(-2.27%) |
Nov 14, 2007 | 25.70 | 25.74 | 25.36 | 25.50 | 527,233 | +0.10(+0.40%) |
Nov 13, 2007 | 25.20 | 25.54 | 24.92 | 25.40 | 594,012 | +0.38(+1.53%) |
Nov 12, 2007 | 24.97 | 25.75 | 24.62 | 25.01 | 1,043,019 | -0.01(-0.05%) |
Nov 09, 2007 | 24.06 | 25.33 | 23.83 | 25.03 | 1,879,661 | +0.66(+2.71%) |
Nov 08, 2007 | 25.06 | 25.42 | 23.67 | 24.37 | 1,440,909 | -0.78(-3.10%) |
Nov 07, 2007 | 25.52 | 25.61 | 25.02 | 25.15 | 493,208 | -0.60(-2.34%) |
Nov 06, 2007 | 25.65 | 25.94 | 25.56 | 25.75 | 601,167 | +0.28(+1.09%) |
Nov 05, 2007 | 25.79 | 25.94 | 25.43 | 25.47 | 583,041 | -0.54(-2.08%) |
Nov 02, 2007 | 26.89 | 26.89 | 25.92 | 26.01 | 836,164 | -0.26(-1.01%) |
Nov 01, 2007 | 26.91 | 27.16 | 26.13 | 26.28 | 902,466 | -0.99(-3.64%) |
Oct 31, 2007 | 27.35 | 27.41 | 26.86 | 27.27 | 609,276 | -0.01(-0.02%) |
Oct 30, 2007 | 26.60 | 27.87 | 26.58 | 27.28 | 855,721 | +0.52(+1.93%) |
Oct 29, 2007 | 27.21 | 27.56 | 26.67 | 26.76 | 727,410 | -0.28(-1.05%) |
Oct 26, 2007 | 26.40 | 27.21 | 26.16 | 27.04 | 1,088,492 | +1.09(+4.19%) |
Oct 25, 2007 | 26.08 | 26.70 | 25.82 | 25.96 | 952,868 | -0.13(-0.48%) |
Oct 24, 2007 | 26.51 | 26.55 | 25.60 | 26.08 | 1,112,819 | -0.63(-2.35%) |
Oct 23, 2007 | 26.36 | 26.73 | 26.30 | 26.71 | 980,533 | +0.36(+1.36%) |
Oct 22, 2007 | 24.72 | 26.54 | 24.56 | 26.35 | 1,136,191 | +1.61(+6.51%) |
Oct 19, 2007 | 25.12 | 25.74 | 24.64 | 24.74 | 1,315,858 | +0.25(+1.00%) |
Oct 18, 2007 | 23.93 | 25.13 | 23.04 | 24.50 | 2,625,197 | +1.93(+8.56%) |
Oct 17, 2007 | 22.57 | 22.64 | 22.30 | 22.57 | 337,391 | +0.20(+0.87%) |
Oct 16, 2007 | 22.95 | 22.96 | 22.29 | 22.37 | 520,078 | -0.47(-2.04%) |
Oct 15, 2007 | 23.02 | 23.15 | 22.71 | 22.84 | 1,234,769 | -0.27(-1.17%) |
Oct 12, 2007 | 23.18 | 23.19 | 22.87 | 23.11 | 446,781 | -0.01(-0.03%) |
Oct 11, 2007 | 23.17 | 23.41 | 22.91 | 23.11 | 396,061 | +0.09(+0.41%) |
Oct 10, 2007 | 22.98 | 23.10 | 22.37 | 23.02 | 410,529 | -0.11(-0.49%) |
Oct 09, 2007 | 23.08 | 23.17 | 22.79 | 23.13 | 274,587 | +0.09(+0.38%) |
Oct 08, 2007 | 23.12 | 23.26 | 22.87 | 23.04 | 344,864 | -0.18(-0.79%) |
Oct 05, 2007 | 22.91 | 23.43 | 22.91 | 23.23 | 352,973 | +0.43(+1.88%) |
Oct 04, 2007 | 22.99 | 23.07 | 22.71 | 22.80 | 511,651 | -0.16(-0.68%) |
Oct 03, 2007 | 22.62 | 23.02 | 22.62 | 22.96 | 496,070 | +0.12(+0.52%) |
Oct 02, 2007 | 22.85 | 22.96 | 22.77 | 22.84 | 431,676 | -0.08(-0.33%) |
Oct 01, 2007 | 22.56 | 23.03 | 22.50 | 22.91 | 1,090,718 | +0.27(+1.19%) |
Sep 28, 2007 | 22.77 | 22.89 | 22.37 | 22.64 | 634,715 | -0.19(-0.83%) |
Sep 27, 2007 | 23.40 | 23.42 | 22.65 | 22.83 | 646,640 | -0.45(-1.95%) |
Sep 26, 2007 | 23.19 | 23.54 | 23.06 | 23.28 | 465,542 | +0.26(+1.12%) |
Sep 25, 2007 | 23.07 | 23.09 | 22.76 | 23.03 | 508,154 | -0.20(-0.84%) |
Sep 24, 2007 | 23.57 | 23.70 | 22.98 | 23.22 | 782,264 | -0.28(-1.20%) |
Sep 21, 2007 | 23.51 | 23.80 | 23.40 | 23.50 | 513,400 | +0.19(+0.81%) |
Sep 20, 2007 | 24.11 | 24.11 | 23.30 | 23.31 | 329,918 | -0.82(-3.39%) |
Sep 19, 2007 | 23.59 | 24.38 | 23.46 | 24.13 | 541,384 | +0.73(+3.12%) |
Sep 18, 2007 | 22.99 | 23.65 | 22.87 | 23.40 | 406,396 | +0.61(+2.68%) |
Sep 17, 2007 | 23.11 | 23.11 | 22.79 | 22.79 | 472,697 | -0.38(-1.63%) |
Sep 14, 2007 | 23.16 | 23.53 | 22.82 | 23.17 | 295,734 | +0.01(+0.05%) |
Sep 13, 2007 | 23.59 | 23.59 | 22.98 | 23.16 | 344,864 | -0.32(-1.37%) |
Sep 12, 2007 | 23.57 | 23.67 | 23.33 | 23.48 | 742,515 | -0.11(-0.48%) |
Sep 11, 2007 | 23.64 | 23.83 | 23.23 | 23.59 | 577,476 | -0.05(-0.21%) |
Sep 10, 2007 | 24.59 | 24.62 | 23.57 | 23.64 | 545,836 | -0.87(-3.54%) |
Sep 07, 2007 | 25.03 | 25.10 | 24.38 | 24.51 | 480,170 | -0.70(-2.77%) |
Sep 06, 2007 | 25.23 | 25.46 | 25.06 | 25.21 | 177,281 | -0.02(-0.07%) |
Sep 05, 2007 | 25.44 | 25.50 | 25.12 | 25.23 | 177,122 | -0.34(-1.33%) |