Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.23 | 22.93 | 22.23 | 22.82 | 1,655,145 | +0.50(+2.24%) |
Nov 29, 2007 | 22.20 | 22.40 | 21.93 | 22.32 | 1,027,317 | -0.11(-0.49%) |
Nov 28, 2007 | 21.59 | 22.54 | 21.59 | 22.43 | 3,155,846 | +0.92(+4.28%) |
Nov 27, 2007 | 20.93 | 21.72 | 20.91 | 21.51 | 1,381,478 | +0.69(+3.31%) |
Nov 26, 2007 | 21.42 | 21.44 | 20.76 | 20.82 | 1,337,700 | -0.59(-2.76%) |
Nov 23, 2007 | 21.31 | 21.64 | 21.20 | 21.41 | 604,113 | +0.04(+0.19%) |
Nov 21, 2007 | 20.95 | 21.60 | 20.79 | 21.37 | 1,592,977 | +0.29(+1.38%) |
Nov 20, 2007 | 21.28 | 21.72 | 20.70 | 21.08 | 2,353,872 | -0.32(-1.50%) |
Nov 19, 2007 | 21.60 | 21.74 | 21.23 | 21.40 | 1,414,581 | -0.29(-1.34%) |
Nov 16, 2007 | 21.73 | 21.83 | 21.40 | 21.69 | 1,738,993 | +0.07(+0.32%) |
Nov 15, 2007 | 21.85 | 22.06 | 21.46 | 21.62 | 1,623,007 | -0.39(-1.77%) |
Nov 14, 2007 | 22.43 | 22.59 | 21.95 | 22.01 | 1,342,314 | -0.39(-1.74%) |
Nov 13, 2007 | 22.07 | 22.51 | 21.77 | 22.40 | 1,534,913 | +0.55(+2.52%) |
Nov 12, 2007 | 22.23 | 22.48 | 21.80 | 21.85 | 2,086,469 | -0.39(-1.75%) |
Nov 09, 2007 | 23.38 | 23.38 | 22.19 | 22.24 | 2,751,512 | -1.06(-4.55%) |
Nov 08, 2007 | 23.85 | 24.02 | 22.85 | 23.30 | 3,293,215 | -0.77(-3.20%) |
Nov 07, 2007 | 24.53 | 24.53 | 24.01 | 24.07 | 1,043,436 | -0.61(-2.47%) |
Nov 06, 2007 | 24.35 | 25.02 | 24.35 | 24.68 | 1,735,943 | +0.40(+1.65%) |
Nov 05, 2007 | 24.51 | 24.81 | 24.10 | 24.28 | 1,228,897 | -0.54(-2.18%) |
Nov 02, 2007 | 25.15 | 25.17 | 24.64 | 24.82 | 1,142,129 | -0.08(-0.32%) |
Nov 01, 2007 | 25.14 | 25.32 | 24.52 | 24.90 | 1,390,245 | -0.36(-1.43%) |
Oct 31, 2007 | 25.21 | 25.45 | 24.76 | 25.26 | 1,531,819 | +0.19(+0.76%) |
Oct 30, 2007 | 25.41 | 25.53 | 24.96 | 25.07 | 2,223,987 | -0.50(-1.96%) |
Oct 29, 2007 | 25.31 | 25.74 | 25.19 | 25.57 | 1,375,487 | +0.27(+1.07%) |
Oct 26, 2007 | 25.02 | 25.49 | 24.61 | 25.30 | 1,553,000 | +0.52(+2.10%) |
Oct 25, 2007 | 25.11 | 25.28 | 24.48 | 24.78 | 1,135,833 | -0.22(-0.88%) |
Oct 24, 2007 | 25.52 | 25.61 | 24.36 | 25.00 | 3,305,734 | -0.63(-2.46%) |
Oct 23, 2007 | 25.23 | 25.70 | 25.00 | 25.63 | 3,067,198 | -0.27(-1.04%) |
Oct 22, 2007 | 26.60 | 26.79 | 25.55 | 25.90 | 4,597,600 | -0.08(-0.31%) |
Oct 19, 2007 | 26.75 | 26.75 | 25.70 | 25.98 | 2,285,920 | -0.52(-1.96%) |
Oct 18, 2007 | 26.57 | 26.74 | 25.99 | 26.50 | 1,866,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.70 | 26.74 | 26.20 | 26.57 | 1,365,760 | +0.29(+1.10%) |
Oct 16, 2007 | 26.38 | 26.59 | 26.09 | 26.28 | 1,717,628 | -0.06(-0.23%) |
Oct 15, 2007 | 26.31 | 26.58 | 25.96 | 26.34 | 1,369,230 | -0.05(-0.19%) |
Oct 12, 2007 | 25.85 | 26.50 | 25.59 | 26.39 | 1,411,465 | +0.70(+2.72%) |
Oct 11, 2007 | 26.25 | 26.33 | 25.44 | 25.69 | 1,893,916 | -0.47(-1.80%) |
Oct 10, 2007 | 26.21 | 26.35 | 25.85 | 26.16 | 1,181,262 | -0.14(-0.53%) |
Oct 09, 2007 | 25.73 | 26.46 | 25.73 | 26.30 | 2,238,766 | +0.55(+2.14%) |
Oct 08, 2007 | 25.68 | 26.01 | 25.61 | 25.75 | 1,446,339 | -0.08(-0.31%) |
Oct 05, 2007 | 25.61 | 26.03 | 25.37 | 25.83 | 1,746,746 | +0.33(+1.29%) |
Oct 04, 2007 | 24.96 | 25.70 | 24.96 | 25.50 | 2,057,549 | +0.52(+2.08%) |
Oct 03, 2007 | 25.00 | 25.17 | 24.76 | 24.98 | 1,196,694 | -0.07(-0.28%) |
Oct 02, 2007 | 25.45 | 25.53 | 25.00 | 25.05 | 1,199,676 | -0.34(-1.34%) |
Oct 01, 2007 | 25.34 | 25.50 | 25.05 | 25.39 | 1,502,264 | +0.21(+0.83%) |
Sep 28, 2007 | 25.50 | 25.74 | 24.92 | 25.18 | 3,723,284 | -0.21(-0.83%) |
Sep 27, 2007 | 25.23 | 25.70 | 25.16 | 25.39 | 2,024,823 | +0.34(+1.36%) |
Sep 26, 2007 | 24.90 | 25.27 | 24.62 | 25.05 | 2,122,640 | +0.23(+0.93%) |
Sep 25, 2007 | 24.00 | 24.94 | 24.00 | 24.82 | 1,770,703 | +0.69(+2.86%) |
Sep 24, 2007 | 24.20 | 24.34 | 23.87 | 24.13 | 992,458 | -0.06(-0.25%) |
Sep 21, 2007 | 24.47 | 24.80 | 24.12 | 24.19 | 2,146,373 | -0.33(-1.35%) |
Sep 20, 2007 | 24.53 | 24.61 | 24.30 | 24.52 | 1,437,063 | -0.03(-0.12%) |
Sep 19, 2007 | 24.46 | 24.79 | 24.38 | 24.55 | 1,898,728 | +0.12(+0.49%) |
Sep 18, 2007 | 24.20 | 24.58 | 24.01 | 24.43 | 1,644,349 | +0.33(+1.37%) |
Sep 17, 2007 | 24.21 | 24.47 | 23.91 | 24.10 | 1,550,159 | -0.30(-1.23%) |
Sep 14, 2007 | 24.53 | 24.68 | 24.31 | 24.40 | 1,023,785 | -0.22(-0.89%) |
Sep 13, 2007 | 24.77 | 24.97 | 24.58 | 24.62 | 2,525,719 | +0.10(+0.41%) |
Sep 12, 2007 | 24.56 | 24.65 | 24.27 | 24.52 | 1,238,037 | -0.14(-0.57%) |
Sep 11, 2007 | 24.00 | 24.78 | 23.97 | 24.66 | 2,106,167 | +0.67(+2.79%) |
Sep 10, 2007 | 24.40 | 24.44 | 23.86 | 23.99 | 1,603,909 | -0.23(-0.95%) |
Sep 07, 2007 | 24.33 | 24.55 | 24.12 | 24.22 | 1,736,744 | -0.34(-1.38%) |
Sep 06, 2007 | 24.29 | 24.62 | 24.02 | 24.56 | 2,050,347 | +0.41(+1.70%) |
Sep 05, 2007 | 24.08 | 24.40 | 23.95 | 24.15 | 2,414,661 | +0.50(+2.11%) |