Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.40 | 22.70 | 21.78 | 21.93 | 1,378,393 | -1.13(-4.91%) |
Nov 29, 2007 | 23.60 | 23.68 | 23.05 | 23.07 | 241,620 | -0.60(-2.53%) |
Nov 28, 2007 | 22.62 | 23.66 | 22.25 | 23.66 | 522,243 | +1.33(+5.96%) |
Nov 27, 2007 | 22.07 | 22.45 | 21.95 | 22.33 | 378,626 | +0.29(+1.32%) |
Nov 26, 2007 | 22.53 | 22.67 | 21.93 | 22.04 | 612,809 | -0.51(-2.25%) |
Nov 23, 2007 | 22.28 | 22.80 | 22.15 | 22.55 | 100,151 | +0.34(+1.53%) |
Nov 21, 2007 | 22.16 | 22.56 | 21.96 | 22.21 | 486,380 | -0.13(-0.60%) |
Nov 20, 2007 | 22.90 | 22.90 | 21.86 | 22.35 | 582,731 | -0.36(-1.57%) |
Nov 19, 2007 | 22.83 | 22.90 | 22.43 | 22.70 | 1,062,158 | -0.31(-1.34%) |
Nov 16, 2007 | 22.71 | 23.51 | 22.65 | 23.01 | 971,604 | +0.39(+1.71%) |
Nov 15, 2007 | 23.29 | 23.49 | 22.09 | 22.62 | 931,279 | -0.58(-2.50%) |
Nov 14, 2007 | 23.85 | 23.88 | 23.13 | 23.20 | 471,506 | -0.53(-2.24%) |
Nov 13, 2007 | 24.05 | 24.13 | 22.96 | 23.74 | 643,879 | +0.00(+0.00%) |
Nov 12, 2007 | 23.88 | 24.28 | 23.63 | 23.74 | 673,297 | -0.04(-0.15%) |
Nov 09, 2007 | 23.05 | 24.19 | 22.91 | 23.77 | 676,850 | +0.45(+1.92%) |
Nov 08, 2007 | 23.96 | 24.19 | 22.85 | 23.33 | 663,409 | -0.68(-2.82%) |
Nov 07, 2007 | 24.90 | 24.90 | 23.96 | 24.00 | 303,595 | -1.23(-4.87%) |
Nov 06, 2007 | 24.33 | 25.29 | 24.33 | 25.23 | 404,077 | +0.80(+3.27%) |
Nov 05, 2007 | 24.41 | 24.66 | 24.22 | 24.43 | 400,111 | -0.24(-0.96%) |
Nov 02, 2007 | 24.97 | 24.98 | 24.23 | 24.67 | 416,637 | +0.38(+1.57%) |
Nov 01, 2007 | 24.93 | 25.00 | 24.21 | 24.29 | 556,288 | -0.91(-3.60%) |
Oct 31, 2007 | 24.74 | 25.41 | 24.39 | 25.20 | 445,724 | +0.59(+2.38%) |
Oct 30, 2007 | 24.63 | 24.75 | 24.51 | 24.61 | 317,643 | -0.07(-0.29%) |
Oct 29, 2007 | 25.03 | 25.17 | 24.52 | 24.68 | 308,553 | -0.27(-1.07%) |
Oct 26, 2007 | 24.80 | 25.06 | 24.21 | 24.95 | 388,046 | +0.39(+1.58%) |
Oct 25, 2007 | 24.92 | 24.98 | 24.26 | 24.56 | 337,640 | -0.19(-0.78%) |
Oct 24, 2007 | 24.69 | 25.15 | 24.26 | 24.75 | 575,459 | -0.03(-0.12%) |
Oct 23, 2007 | 24.83 | 25.56 | 24.31 | 24.78 | 1,156,042 | +0.94(+3.96%) |
Oct 22, 2007 | 24.20 | 24.68 | 23.64 | 23.84 | 1,020,192 | -0.44(-1.79%) |
Oct 19, 2007 | 24.58 | 24.84 | 24.28 | 24.28 | 1,002,674 | -0.35(-1.42%) |
Oct 18, 2007 | 24.81 | 24.88 | 24.29 | 24.63 | 1,290,073 | -0.57(-2.26%) |
Oct 17, 2007 | 25.76 | 25.89 | 24.88 | 25.20 | 434,321 | -0.22(-0.86%) |
Oct 16, 2007 | 25.78 | 25.86 | 25.41 | 25.41 | 407,382 | -0.53(-2.05%) |
Oct 15, 2007 | 27.01 | 27.05 | 25.93 | 25.95 | 365,735 | -1.00(-3.73%) |
Oct 12, 2007 | 26.81 | 26.95 | 26.60 | 26.95 | 434,156 | +0.29(+1.09%) |
Oct 11, 2007 | 26.65 | 27.08 | 26.40 | 26.66 | 879,715 | -0.11(-0.43%) |
Oct 10, 2007 | 27.04 | 27.17 | 26.63 | 26.77 | 417,133 | -0.19(-0.72%) |
Oct 09, 2007 | 27.10 | 27.20 | 26.65 | 26.97 | 417,629 | +0.06(+0.22%) |
Oct 08, 2007 | 27.29 | 27.41 | 26.65 | 26.91 | 250,214 | -0.39(-1.42%) |
Oct 05, 2007 | 27.13 | 27.57 | 26.93 | 27.30 | 661,894 | +0.51(+1.90%) |
Oct 04, 2007 | 26.77 | 26.96 | 26.44 | 26.79 | 359,125 | +0.08(+0.32%) |
Oct 03, 2007 | 27.04 | 27.22 | 26.47 | 26.70 | 596,117 | -0.38(-1.41%) |
Oct 02, 2007 | 27.53 | 27.77 | 26.96 | 27.08 | 611,818 | -0.37(-1.34%) |
Oct 01, 2007 | 28.01 | 28.08 | 27.32 | 27.45 | 699,740 | -0.64(-2.28%) |
Sep 28, 2007 | 28.98 | 29.20 | 27.93 | 28.09 | 573,145 | -1.04(-3.57%) |
Sep 27, 2007 | 29.16 | 29.38 | 28.71 | 29.13 | 354,662 | -0.01(-0.04%) |
Sep 26, 2007 | 28.50 | 29.16 | 28.49 | 29.15 | 322,931 | +0.58(+2.03%) |
Sep 25, 2007 | 29.36 | 29.36 | 28.03 | 28.57 | 1,113,733 | -0.99(-3.34%) |
Sep 24, 2007 | 30.15 | 30.25 | 29.41 | 29.55 | 296,819 | -0.53(-1.77%) |
Sep 21, 2007 | 30.19 | 30.47 | 29.93 | 30.08 | 443,741 | +0.15(+0.49%) |
Sep 20, 2007 | 30.47 | 30.51 | 29.13 | 29.94 | 559,428 | -0.53(-1.73%) |
Sep 19, 2007 | 30.19 | 30.62 | 30.07 | 30.47 | 521,251 | +0.39(+1.29%) |
Sep 18, 2007 | 28.82 | 30.21 | 28.60 | 30.08 | 331,194 | +1.36(+4.72%) |
Sep 17, 2007 | 28.97 | 29.04 | 28.58 | 28.72 | 401,433 | -0.27(-0.92%) |
Sep 14, 2007 | 28.25 | 29.24 | 28.13 | 28.99 | 256,990 | +0.52(+1.83%) |
Sep 13, 2007 | 28.41 | 28.74 | 28.13 | 28.47 | 358,463 | +0.23(+0.81%) |
Sep 12, 2007 | 28.12 | 28.55 | 28.02 | 28.24 | 436,635 | +0.13(+0.45%) |
Sep 11, 2007 | 28.42 | 28.49 | 27.89 | 28.11 | 745,188 | -0.31(-1.09%) |
Sep 10, 2007 | 28.97 | 29.00 | 28.29 | 28.42 | 332,351 | -0.42(-1.47%) |
Sep 07, 2007 | 28.74 | 28.93 | 28.57 | 28.84 | 407,878 | -0.21(-0.73%) |
Sep 06, 2007 | 29.34 | 29.44 | 28.81 | 29.06 | 185,264 | -0.28(-0.97%) |
Sep 05, 2007 | 29.28 | 29.62 | 29.16 | 29.34 | 370,197 | -0.11(-0.37%) |