Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.59 | 23.87 | 23.32 | 23.59 | 2,916,388 | +0.19(+0.80%) |
Nov 29, 2007 | 23.62 | 23.95 | 23.34 | 23.40 | 2,173,221 | -0.21(-0.89%) |
Nov 28, 2007 | 22.50 | 23.67 | 22.50 | 23.61 | 2,918,338 | +1.11(+4.95%) |
Nov 27, 2007 | 22.48 | 22.90 | 22.31 | 22.50 | 2,402,693 | +0.01(+0.03%) |
Nov 26, 2007 | 23.18 | 23.40 | 22.43 | 22.49 | 2,678,119 | -0.77(-3.30%) |
Nov 23, 2007 | 22.93 | 23.41 | 22.91 | 23.26 | 403,407 | +0.51(+2.23%) |
Nov 21, 2007 | 23.44 | 23.53 | 22.65 | 22.75 | 2,238,806 | -0.89(-3.78%) |
Nov 20, 2007 | 22.92 | 23.72 | 22.81 | 23.64 | 2,415,266 | +0.74(+3.23%) |
Nov 19, 2007 | 23.19 | 23.40 | 22.90 | 22.90 | 1,543,181 | -0.49(-2.11%) |
Nov 16, 2007 | 23.76 | 23.80 | 23.34 | 23.40 | 3,620,301 | -0.19(-0.82%) |
Nov 15, 2007 | 24.17 | 24.25 | 23.52 | 23.59 | 2,373,846 | -0.77(-3.15%) |
Nov 14, 2007 | 24.24 | 24.77 | 24.16 | 24.36 | 2,034,868 | +0.29(+1.22%) |
Nov 13, 2007 | 23.55 | 24.08 | 23.24 | 24.07 | 2,796,669 | +0.63(+2.69%) |
Nov 12, 2007 | 24.74 | 24.74 | 23.40 | 23.43 | 2,461,863 | -1.32(-5.35%) |
Nov 09, 2007 | 24.77 | 25.14 | 24.56 | 24.76 | 2,853,189 | -0.22(-0.90%) |
Nov 08, 2007 | 25.36 | 25.36 | 24.64 | 24.98 | 4,691,605 | -0.29(-1.14%) |
Nov 07, 2007 | 25.26 | 25.50 | 25.09 | 25.27 | 3,817,052 | -0.20(-0.77%) |
Nov 06, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 4,553,540 | +0.48(+1.90%) |
Nov 05, 2007 | 24.08 | 25.12 | 24.08 | 24.99 | 3,696,548 | +0.06(+0.26%) |
Nov 02, 2007 | 24.10 | 24.94 | 23.80 | 24.93 | 4,546,205 | +0.76(+3.15%) |
Nov 01, 2007 | 23.47 | 24.32 | 23.29 | 24.17 | 4,239,875 | +0.69(+2.93%) |
Oct 31, 2007 | 22.35 | 23.48 | 21.57 | 23.48 | 6,276,326 | +1.91(+8.87%) |
Oct 30, 2007 | 22.10 | 22.57 | 21.56 | 21.57 | 1,936,354 | -0.50(-2.27%) |
Oct 29, 2007 | 21.81 | 22.36 | 21.53 | 22.07 | 1,521,729 | +0.32(+1.48%) |
Oct 26, 2007 | 21.62 | 22.01 | 21.34 | 21.75 | 1,369,427 | +0.31(+1.43%) |
Oct 25, 2007 | 21.75 | 21.76 | 21.21 | 21.44 | 2,187,459 | -0.28(-1.28%) |
Oct 24, 2007 | 21.79 | 21.85 | 21.25 | 21.72 | 2,114,975 | -0.19(-0.86%) |
Oct 23, 2007 | 21.59 | 22.02 | 21.46 | 21.91 | 1,393,588 | +0.43(+2.01%) |
Oct 22, 2007 | 20.66 | 21.56 | 20.46 | 21.47 | 1,726,237 | +0.45(+2.13%) |
Oct 19, 2007 | 22.14 | 22.14 | 21.02 | 21.03 | 2,117,996 | -1.10(-4.99%) |
Oct 18, 2007 | 21.56 | 22.23 | 21.53 | 22.13 | 1,550,205 | +0.55(+2.56%) |
Oct 17, 2007 | 21.72 | 21.80 | 21.26 | 21.58 | 1,269,330 | +0.00(+0.02%) |
Oct 16, 2007 | 21.68 | 21.79 | 21.50 | 21.57 | 1,699,919 | -0.07(-0.33%) |
Oct 15, 2007 | 21.96 | 22.07 | 21.48 | 21.65 | 1,920,822 | -0.29(-1.34%) |
Oct 12, 2007 | 21.94 | 22.01 | 21.54 | 21.94 | 1,949,009 | +0.06(+0.30%) |
Oct 11, 2007 | 21.84 | 22.46 | 21.69 | 21.88 | 2,513,637 | +0.15(+0.67%) |
Oct 10, 2007 | 22.07 | 22.10 | 21.46 | 21.73 | 2,265,983 | -0.34(-1.54%) |
Oct 09, 2007 | 21.95 | 22.22 | 21.81 | 22.07 | 1,806,487 | +0.35(+1.63%) |
Oct 08, 2007 | 21.73 | 21.84 | 21.54 | 21.72 | 577,713 | -0.05(-0.21%) |
Oct 05, 2007 | 21.88 | 21.99 | 21.56 | 21.76 | 2,180,125 | -0.05(-0.23%) |
Oct 04, 2007 | 21.21 | 21.81 | 21.19 | 21.81 | 3,202,665 | +0.57(+2.70%) |
Oct 03, 2007 | 21.07 | 21.30 | 20.60 | 21.24 | 2,439,427 | +0.09(+0.43%) |
Oct 02, 2007 | 21.39 | 21.40 | 20.99 | 21.15 | 2,311,717 | -0.25(-1.19%) |
Oct 01, 2007 | 21.45 | 21.61 | 21.33 | 21.40 | 2,353,184 | -0.05(-0.23%) |
Sep 28, 2007 | 21.39 | 22.12 | 21.30 | 21.45 | 4,040,975 | +0.57(+2.73%) |
Sep 27, 2007 | 20.74 | 20.88 | 20.69 | 20.88 | 2,006,250 | +0.31(+1.52%) |
Sep 26, 2007 | 19.74 | 20.69 | 19.70 | 20.57 | 3,625,488 | +0.91(+4.65%) |
Sep 25, 2007 | 19.55 | 19.75 | 19.45 | 19.66 | 2,393,693 | +0.02(+0.11%) |
Sep 24, 2007 | 19.72 | 19.88 | 19.53 | 19.64 | 3,335,552 | -0.09(-0.45%) |
Sep 21, 2007 | 19.87 | 20.34 | 19.66 | 19.72 | 3,999,556 | -0.07(-0.37%) |
Sep 20, 2007 | 20.46 | 20.46 | 19.61 | 19.80 | 2,993,877 | -0.64(-3.13%) |
Sep 19, 2007 | 20.54 | 20.82 | 20.33 | 20.44 | 1,877,677 | +0.03(+0.12%) |
Sep 18, 2007 | 20.14 | 20.55 | 19.84 | 20.41 | 2,454,528 | +0.35(+1.77%) |
Sep 17, 2007 | 19.82 | 20.19 | 19.77 | 20.06 | 1,778,875 | +0.33(+1.69%) |
Sep 14, 2007 | 19.40 | 19.82 | 19.36 | 19.72 | 2,646,955 | +0.16(+0.83%) |
Sep 13, 2007 | 20.08 | 20.09 | 19.49 | 19.56 | 3,026,201 | -0.36(-1.80%) |
Sep 12, 2007 | 20.63 | 20.63 | 19.87 | 19.92 | 2,530,463 | -0.80(-3.88%) |
Sep 11, 2007 | 20.42 | 20.90 | 20.21 | 20.73 | 2,178,399 | +0.41(+2.00%) |
Sep 10, 2007 | 20.32 | 20.53 | 19.77 | 20.32 | 1,907,447 | -0.04(-0.18%) |
Sep 07, 2007 | 20.42 | 20.66 | 20.28 | 20.36 | 1,504,903 | -0.26(-1.26%) |
Sep 06, 2007 | 20.81 | 20.83 | 20.34 | 20.62 | 2,349,685 | -0.17(-0.84%) |
Sep 05, 2007 | 20.94 | 21.05 | 20.68 | 20.79 | 2,427,778 | -0.26(-1.23%) |