Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.95 | 23.22 | 22.68 | 23.20 | 1,621,190 | +0.35(+1.55%) |
Nov 29, 2007 | 22.77 | 22.95 | 22.48 | 22.84 | 1,142,976 | -0.08(-0.34%) |
Nov 28, 2007 | 22.71 | 23.00 | 22.69 | 22.92 | 1,264,550 | +0.25(+1.11%) |
Nov 27, 2007 | 21.91 | 22.72 | 21.85 | 22.67 | 1,504,974 | +0.80(+3.66%) |
Nov 26, 2007 | 22.16 | 22.22 | 21.76 | 21.87 | 1,354,611 | -0.29(-1.31%) |
Nov 23, 2007 | 22.15 | 22.33 | 21.96 | 22.16 | 1,002,795 | +0.07(+0.30%) |
Nov 21, 2007 | 22.57 | 22.63 | 21.83 | 22.09 | 4,970,850 | -0.69(-3.01%) |
Nov 20, 2007 | 22.91 | 23.11 | 22.35 | 22.78 | 1,584,842 | -0.13(-0.56%) |
Nov 19, 2007 | 22.82 | 22.95 | 22.61 | 22.91 | 970,160 | +0.06(+0.26%) |
Nov 16, 2007 | 22.94 | 23.17 | 22.65 | 22.85 | 1,082,969 | +0.07(+0.29%) |
Nov 15, 2007 | 22.69 | 23.14 | 22.58 | 22.78 | 1,526,481 | +0.11(+0.48%) |
Nov 14, 2007 | 23.14 | 23.23 | 22.65 | 22.67 | 1,596,149 | -0.42(-1.83%) |
Nov 13, 2007 | 23.60 | 23.91 | 22.96 | 23.10 | 2,285,384 | -0.43(-1.83%) |
Nov 12, 2007 | 23.15 | 23.89 | 23.15 | 23.53 | 2,144,935 | +0.36(+1.54%) |
Nov 09, 2007 | 23.28 | 23.73 | 23.17 | 23.17 | 1,818,779 | -0.46(-1.94%) |
Nov 08, 2007 | 23.62 | 23.86 | 23.31 | 23.63 | 2,478,128 | -0.07(-0.28%) |
Nov 07, 2007 | 24.12 | 24.25 | 23.50 | 23.70 | 2,192,265 | -0.54(-2.23%) |
Nov 06, 2007 | 24.51 | 24.51 | 24.11 | 24.24 | 1,768,511 | -0.27(-1.09%) |
Nov 05, 2007 | 24.11 | 24.60 | 24.10 | 24.51 | 1,397,451 | +0.05(+0.19%) |
Nov 02, 2007 | 24.34 | 24.52 | 23.90 | 24.46 | 2,015,736 | +0.40(+1.66%) |
Nov 01, 2007 | 24.01 | 24.63 | 23.62 | 24.06 | 2,275,398 | +0.57(+2.42%) |
Oct 31, 2007 | 22.82 | 23.61 | 22.73 | 23.49 | 1,825,879 | +0.65(+2.87%) |
Oct 30, 2007 | 23.34 | 23.34 | 22.79 | 22.84 | 1,425,302 | -0.64(-2.72%) |
Oct 29, 2007 | 23.03 | 23.47 | 22.77 | 23.47 | 2,124,519 | +0.53(+2.32%) |
Oct 26, 2007 | 23.15 | 23.30 | 22.51 | 22.94 | 2,385,581 | -0.30(-1.28%) |
Oct 25, 2007 | 24.36 | 24.59 | 22.44 | 23.24 | 5,892,152 | -1.02(-4.19%) |
Oct 24, 2007 | 24.20 | 24.32 | 23.92 | 24.25 | 1,435,242 | +0.05(+0.19%) |
Oct 23, 2007 | 24.51 | 24.54 | 24.05 | 24.21 | 1,468,715 | -0.34(-1.39%) |
Oct 22, 2007 | 24.14 | 24.67 | 24.14 | 24.55 | 1,362,975 | +0.42(+1.74%) |
Oct 19, 2007 | 24.60 | 24.66 | 24.13 | 24.13 | 1,528,977 | -0.40(-1.65%) |
Oct 18, 2007 | 24.19 | 24.64 | 24.09 | 24.53 | 748,083 | +0.38(+1.56%) |
Oct 17, 2007 | 24.34 | 24.60 | 23.91 | 24.16 | 1,183,064 | -0.18(-0.76%) |
Oct 16, 2007 | 24.30 | 24.50 | 24.22 | 24.34 | 737,406 | +0.07(+0.31%) |
Oct 15, 2007 | 24.71 | 24.71 | 24.11 | 24.27 | 996,835 | -0.42(-1.68%) |
Oct 12, 2007 | 24.66 | 24.74 | 24.42 | 24.68 | 643,948 | +0.24(+0.98%) |
Oct 11, 2007 | 24.88 | 24.88 | 24.41 | 24.44 | 1,105,998 | -0.39(-1.58%) |
Oct 10, 2007 | 24.80 | 24.88 | 24.57 | 24.84 | 663,619 | +0.05(+0.21%) |
Oct 09, 2007 | 24.68 | 24.80 | 24.60 | 24.78 | 688,415 | +0.04(+0.16%) |
Oct 08, 2007 | 24.69 | 24.75 | 24.45 | 24.75 | 806,004 | -0.02(-0.08%) |
Oct 05, 2007 | 24.62 | 24.76 | 24.35 | 24.76 | 1,074,394 | +0.25(+1.02%) |
Oct 04, 2007 | 24.71 | 24.76 | 24.46 | 24.51 | 1,043,750 | -0.13(-0.53%) |
Oct 03, 2007 | 24.64 | 24.71 | 24.51 | 24.64 | 1,445,827 | +0.04(+0.14%) |
Oct 02, 2007 | 24.46 | 24.72 | 24.38 | 24.61 | 2,109,946 | +0.17(+0.71%) |
Oct 01, 2007 | 23.83 | 24.86 | 23.74 | 24.44 | 9,223,424 | +0.58(+2.42%) |
Sep 28, 2007 | 23.91 | 23.95 | 23.67 | 23.86 | 649,263 | -0.08(-0.33%) |
Sep 27, 2007 | 23.88 | 23.94 | 23.64 | 23.94 | 856,968 | +0.18(+0.78%) |
Sep 26, 2007 | 23.63 | 23.92 | 23.42 | 23.75 | 646,062 | +0.09(+0.36%) |
Sep 25, 2007 | 23.17 | 23.82 | 23.17 | 23.67 | 1,358,826 | +0.44(+1.89%) |
Sep 24, 2007 | 23.29 | 23.43 | 23.13 | 23.23 | 1,372,249 | -0.10(-0.42%) |
Sep 21, 2007 | 23.48 | 23.51 | 23.28 | 23.33 | 1,239,873 | +0.05(+0.20%) |
Sep 20, 2007 | 23.27 | 23.45 | 23.23 | 23.28 | 1,006,627 | -0.08(-0.35%) |
Sep 19, 2007 | 23.54 | 23.61 | 23.36 | 23.36 | 820,582 | -0.07(-0.32%) |
Sep 18, 2007 | 23.39 | 23.66 | 23.27 | 23.44 | 1,794,781 | +0.13(+0.56%) |
Sep 17, 2007 | 23.31 | 23.40 | 23.24 | 23.31 | 829,808 | -0.03(-0.12%) |
Sep 14, 2007 | 23.18 | 23.43 | 23.10 | 23.33 | 833,748 | +0.17(+0.74%) |
Sep 13, 2007 | 22.91 | 23.31 | 22.87 | 23.16 | 1,684,670 | +0.35(+1.55%) |
Sep 12, 2007 | 22.48 | 23.12 | 22.34 | 22.81 | 1,183,273 | +0.31(+1.38%) |
Sep 11, 2007 | 22.45 | 22.61 | 22.30 | 22.50 | 1,023,121 | +0.18(+0.83%) |
Sep 10, 2007 | 22.60 | 22.65 | 22.13 | 22.31 | 1,368,164 | -0.24(-1.04%) |
Sep 07, 2007 | 22.51 | 22.74 | 22.50 | 22.55 | 1,256,038 | -0.11(-0.48%) |
Sep 06, 2007 | 22.51 | 22.67 | 22.44 | 22.66 | 1,553,919 | +0.16(+0.70%) |
Sep 05, 2007 | 22.69 | 22.84 | 22.44 | 22.50 | 1,144,799 | -0.32(-1.41%) |