Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.99 | 23.42 | 22.91 | 23.20 | 5,307,009 | +0.56(+2.48%) |
Nov 29, 2007 | 22.33 | 22.86 | 22.24 | 22.64 | 4,984,009 | -0.03(-0.14%) |
Nov 28, 2007 | 21.91 | 22.77 | 21.91 | 22.67 | 4,655,790 | +1.19(+5.55%) |
Nov 27, 2007 | 21.12 | 21.49 | 20.93 | 21.48 | 5,545,239 | +0.10(+0.48%) |
Nov 26, 2007 | 22.02 | 22.11 | 21.32 | 21.38 | 5,371,559 | -0.06(-0.29%) |
Nov 23, 2007 | 21.15 | 21.49 | 21.10 | 21.44 | 2,222,584 | +0.24(+1.16%) |
Nov 21, 2007 | 21.23 | 21.44 | 20.93 | 21.19 | 8,246,965 | +0.19(+0.90%) |
Nov 20, 2007 | 21.37 | 21.87 | 20.70 | 21.00 | 14,188,829 | +0.43(+2.07%) |
Nov 19, 2007 | 21.26 | 21.27 | 20.40 | 20.58 | 9,828,081 | -1.51(-6.83%) |
Nov 16, 2007 | 21.87 | 22.09 | 21.51 | 22.09 | 6,338,815 | +0.17(+0.79%) |
Nov 15, 2007 | 22.16 | 22.24 | 21.66 | 21.91 | 4,366,574 | -0.83(-3.65%) |
Nov 14, 2007 | 23.07 | 23.20 | 22.73 | 22.74 | 7,258,010 | -0.13(-0.59%) |
Nov 13, 2007 | 22.06 | 22.93 | 22.05 | 22.88 | 9,196,397 | +0.32(+1.44%) |
Nov 12, 2007 | 23.03 | 23.19 | 22.51 | 22.55 | 8,840,129 | -1.09(-4.61%) |
Nov 09, 2007 | 23.78 | 24.04 | 23.46 | 23.64 | 4,947,394 | -0.66(-2.73%) |
Nov 08, 2007 | 24.49 | 24.58 | 23.69 | 24.31 | 7,001,129 | -0.43(-1.72%) |
Nov 07, 2007 | 25.13 | 25.33 | 24.72 | 24.73 | 5,499,733 | -0.39(-1.54%) |
Nov 06, 2007 | 25.26 | 25.30 | 24.93 | 25.12 | 9,682,892 | +0.70(+2.88%) |
Nov 05, 2007 | 24.48 | 24.61 | 24.15 | 24.42 | 5,126,669 | +0.12(+0.49%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.69 | 24.30 | 5,056,574 | +0.78(+3.32%) |
Nov 01, 2007 | 23.78 | 23.88 | 23.32 | 23.52 | 5,451,099 | -0.35(-1.46%) |
Oct 31, 2007 | 23.59 | 23.95 | 23.48 | 23.86 | 3,222,791 | +0.25(+1.07%) |
Oct 30, 2007 | 23.68 | 23.79 | 23.59 | 23.61 | 3,850,658 | -0.12(-0.50%) |
Oct 29, 2007 | 23.74 | 23.83 | 23.62 | 23.73 | 3,824,824 | +0.30(+1.28%) |
Oct 26, 2007 | 23.64 | 23.67 | 23.29 | 23.43 | 4,360,373 | +0.50(+2.17%) |
Oct 25, 2007 | 22.71 | 22.98 | 22.59 | 22.93 | 17,560,152 | +0.82(+3.71%) |
Oct 24, 2007 | 21.95 | 22.11 | 21.57 | 22.11 | 3,873,326 | +0.04(+0.18%) |
Oct 23, 2007 | 21.94 | 22.10 | 21.80 | 22.07 | 3,974,256 | +0.68(+3.17%) |
Oct 22, 2007 | 21.08 | 21.43 | 21.04 | 21.39 | 4,064,422 | -0.04(-0.18%) |
Oct 19, 2007 | 22.07 | 22.10 | 21.39 | 21.43 | 4,336,439 | -0.81(-3.62%) |
Oct 18, 2007 | 22.13 | 22.28 | 22.06 | 22.24 | 2,464,487 | +0.18(+0.82%) |
Oct 17, 2007 | 22.13 | 22.22 | 21.83 | 22.06 | 3,656,523 | +0.39(+1.79%) |
Oct 16, 2007 | 21.69 | 21.88 | 21.61 | 21.67 | 3,052,843 | -0.43(-1.93%) |
Oct 15, 2007 | 22.24 | 22.26 | 21.99 | 22.09 | 3,818,365 | +0.09(+0.39%) |
Oct 12, 2007 | 21.62 | 22.09 | 21.57 | 22.01 | 3,332,965 | +0.20(+0.91%) |
Oct 11, 2007 | 22.00 | 22.17 | 21.64 | 21.81 | 4,610,228 | +0.15(+0.69%) |
Oct 10, 2007 | 21.57 | 21.78 | 21.51 | 21.66 | 2,624,810 | +0.08(+0.37%) |
Oct 09, 2007 | 21.28 | 21.62 | 21.26 | 21.58 | 3,456,943 | +0.39(+1.83%) |
Oct 08, 2007 | 21.28 | 21.29 | 21.13 | 21.19 | 1,397,062 | -0.10(-0.48%) |
Oct 05, 2007 | 21.17 | 21.41 | 21.16 | 21.30 | 2,654,063 | +0.06(+0.30%) |
Oct 04, 2007 | 21.06 | 21.27 | 20.89 | 21.23 | 3,969,950 | +0.13(+0.60%) |
Oct 03, 2007 | 21.32 | 21.38 | 21.03 | 21.11 | 4,579,962 | -0.26(-1.22%) |
Oct 02, 2007 | 21.34 | 21.43 | 21.10 | 21.37 | 3,287,122 | -0.07(-0.33%) |
Oct 01, 2007 | 21.02 | 21.70 | 21.02 | 21.44 | 6,152,037 | +0.73(+3.51%) |
Sep 28, 2007 | 20.62 | 20.91 | 20.52 | 20.71 | 8,276,756 | +0.25(+1.24%) |
Sep 27, 2007 | 20.48 | 20.53 | 20.38 | 20.46 | 5,335,100 | -0.02(-0.12%) |
Sep 26, 2007 | 20.41 | 20.51 | 20.33 | 20.48 | 1,974,147 | +0.08(+0.39%) |
Sep 25, 2007 | 20.17 | 20.40 | 20.10 | 20.40 | 2,089,007 | +0.00(+0.00%) |
Sep 24, 2007 | 20.33 | 20.52 | 20.30 | 20.40 | 2,554,653 | +0.21(+1.02%) |
Sep 21, 2007 | 20.03 | 20.25 | 19.98 | 20.20 | 2,365,710 | +0.39(+1.99%) |
Sep 20, 2007 | 19.73 | 19.96 | 19.69 | 19.80 | 2,367,863 | +0.31(+1.58%) |
Sep 19, 2007 | 19.63 | 19.68 | 19.38 | 19.50 | 3,504,938 | -0.09(-0.44%) |
Sep 18, 2007 | 19.00 | 19.68 | 18.88 | 19.58 | 2,761,071 | +1.03(+5.58%) |
Sep 17, 2007 | 18.63 | 18.69 | 18.44 | 18.55 | 1,416,057 | -0.24(-1.30%) |
Sep 14, 2007 | 18.64 | 18.84 | 18.58 | 18.79 | 1,229,267 | -0.19(-1.00%) |
Sep 13, 2007 | 18.80 | 19.09 | 18.71 | 18.98 | 2,395,343 | +0.42(+2.25%) |
Sep 12, 2007 | 18.56 | 18.81 | 18.53 | 18.56 | 5,295,842 | +0.12(+0.64%) |
Sep 11, 2007 | 18.26 | 18.53 | 18.23 | 18.45 | 3,043,852 | +0.32(+1.79%) |
Sep 10, 2007 | 18.29 | 18.29 | 17.82 | 18.12 | 2,885,049 | -0.18(-0.99%) |
Sep 07, 2007 | 18.44 | 18.48 | 18.19 | 18.30 | 6,030,212 | -0.63(-3.34%) |
Sep 06, 2007 | 18.83 | 19.07 | 18.74 | 18.94 | 2,438,906 | +0.04(+0.21%) |
Sep 05, 2007 | 18.85 | 18.98 | 18.74 | 18.90 | 4,455,351 | -0.63(-3.23%) |