Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.84 | 23.94 | 23.52 | 23.66 | 2,531,237 | -0.37(-1.54%) |
Nov 29, 2007 | 23.73 | 24.03 | 23.57 | 24.03 | 1,287,050 | +0.08(+0.34%) |
Nov 28, 2007 | 23.43 | 23.99 | 23.40 | 23.95 | 2,546,469 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.87 | 23.30 | 2,308,425 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.79 | 23.22 | 23.68 | 3,153,238 | +0.06(+0.25%) |
Nov 23, 2007 | 23.39 | 23.66 | 23.39 | 23.62 | 434,644 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.56 | 23.14 | 23.14 | 1,723,894 | -0.59(-2.50%) |
Nov 20, 2007 | 23.38 | 23.80 | 23.37 | 23.74 | 3,718,197 | +0.36(+1.55%) |
Nov 19, 2007 | 23.83 | 23.89 | 23.35 | 23.37 | 1,718,649 | -0.60(-2.51%) |
Nov 16, 2007 | 23.71 | 24.06 | 23.51 | 23.97 | 1,612,306 | +0.32(+1.35%) |
Nov 15, 2007 | 24.47 | 24.48 | 23.51 | 23.66 | 3,560,634 | -1.01(-4.09%) |
Nov 14, 2007 | 25.04 | 25.51 | 24.55 | 24.66 | 1,333,194 | -0.15(-0.60%) |
Nov 13, 2007 | 24.46 | 24.81 | 24.36 | 24.81 | 2,283,632 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.16 | 24.23 | 2,373,784 | -1.16(-4.59%) |
Nov 09, 2007 | 25.88 | 25.88 | 25.38 | 25.39 | 2,061,901 | -0.56(-2.17%) |
Nov 08, 2007 | 26.64 | 26.67 | 25.58 | 25.95 | 3,851,297 | -0.41(-1.55%) |
Nov 07, 2007 | 27.13 | 27.20 | 26.34 | 26.36 | 3,785,113 | -0.65(-2.39%) |
Nov 06, 2007 | 26.65 | 27.01 | 26.65 | 27.01 | 1,767,011 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.44 | 1,804,096 | -0.19(-0.72%) |
Nov 02, 2007 | 26.45 | 26.67 | 26.15 | 26.63 | 2,738,915 | +0.58(+2.22%) |
Nov 01, 2007 | 26.65 | 26.65 | 26.00 | 26.05 | 1,478,960 | -0.70(-2.63%) |
Oct 31, 2007 | 25.99 | 26.75 | 25.97 | 26.75 | 1,687,676 | +0.94(+3.65%) |
Oct 30, 2007 | 26.05 | 26.05 | 25.77 | 25.81 | 1,183,222 | -0.25(-0.97%) |
Oct 29, 2007 | 25.88 | 26.11 | 25.71 | 26.06 | 1,529,261 | +0.45(+1.77%) |
Oct 26, 2007 | 25.15 | 25.65 | 25.15 | 25.61 | 2,145,011 | +0.47(+1.89%) |
Oct 25, 2007 | 25.10 | 25.26 | 24.97 | 25.14 | 949,247 | +0.06(+0.24%) |
Oct 24, 2007 | 25.05 | 25.08 | 24.59 | 25.08 | 923,625 | +0.03(+0.12%) |
Oct 23, 2007 | 25.20 | 25.20 | 24.80 | 25.05 | 1,841,586 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.75 | 24.95 | 1,366,355 | +0.07(+0.27%) |
Oct 19, 2007 | 25.43 | 25.43 | 24.87 | 24.89 | 859,838 | -0.67(-2.64%) |
Oct 18, 2007 | 25.09 | 25.56 | 25.00 | 25.56 | 993,210 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.14 | 24.79 | 25.06 | 1,530,205 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.99 | 24.75 | 24.78 | 476,174 | -0.23(-0.92%) |
Oct 15, 2007 | 25.35 | 25.38 | 24.91 | 25.01 | 673,603 | -0.37(-1.46%) |
Oct 12, 2007 | 25.13 | 25.38 | 25.04 | 25.38 | 712,954 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.42 | 24.82 | 25.00 | 976,218 | +0.21(+0.87%) |
Oct 10, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.70 | 24.79 | 581,631 | -0.11(-0.45%) |
Oct 05, 2007 | 24.73 | 24.99 | 24.60 | 24.90 | 1,233,927 | +0.47(+1.91%) |
Oct 04, 2007 | 24.15 | 24.43 | 24.10 | 24.43 | 652,296 | +0.29(+1.20%) |
Oct 03, 2007 | 24.21 | 24.49 | 24.13 | 24.14 | 926,295 | -0.24(-1.00%) |
Oct 02, 2007 | 24.38 | 24.72 | 24.14 | 24.39 | 9,521,067 | -0.19(-0.78%) |
Oct 01, 2007 | 24.31 | 24.61 | 24.31 | 24.58 | 846,622 | +0.31(+1.28%) |
Sep 28, 2007 | 24.43 | 24.46 | 24.24 | 24.27 | 3,584,310 | +0.04(+0.18%) |
Sep 27, 2007 | 24.06 | 24.35 | 24.05 | 24.23 | 662,545 | +0.22(+0.93%) |
Sep 26, 2007 | 24.02 | 24.09 | 23.83 | 24.00 | 5,633,857 | +0.07(+0.31%) |
Sep 25, 2007 | 23.86 | 23.96 | 23.64 | 23.93 | 5,728,121 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.29 | 23.73 | 23.86 | 1,062,256 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.70 | 23.85 | 819,887 | +0.16(+0.69%) |
Sep 20, 2007 | 23.78 | 23.85 | 23.63 | 23.68 | 1,160,566 | +0.13(+0.57%) |
Sep 19, 2007 | 23.65 | 23.89 | 23.50 | 23.55 | 1,399,530 | -0.13(-0.53%) |
Sep 18, 2007 | 23.28 | 23.71 | 23.11 | 23.68 | 808,998 | +0.63(+2.73%) |
Sep 17, 2007 | 23.08 | 23.17 | 22.89 | 23.05 | 920,658 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,817 | +0.14(+0.61%) |
Sep 13, 2007 | 22.91 | 23.08 | 22.70 | 22.91 | 1,024,534 | +0.16(+0.72%) |
Sep 12, 2007 | 22.49 | 22.76 | 22.40 | 22.75 | 475,500 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.48 | 457,429 | +0.35(+1.57%) |
Sep 10, 2007 | 22.05 | 22.25 | 21.94 | 22.13 | 595,629 | -0.10(-0.43%) |
Sep 07, 2007 | 22.39 | 22.39 | 22.07 | 22.22 | 1,364,467 | -0.20(-0.89%) |
Sep 06, 2007 | 22.35 | 22.45 | 22.20 | 22.42 | 1,274,140 | +0.13(+0.57%) |
Sep 05, 2007 | 22.31 | 22.47 | 22.21 | 22.30 | 788,486 | -0.16(-0.73%) |