Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.52 | 22.91 | 22.47 | 22.66 | 1,207,848 | +0.21(+0.95%) |
Nov 29, 2007 | 22.25 | 22.52 | 21.90 | 22.44 | 410,721 | +0.10(+0.46%) |
Nov 28, 2007 | 21.83 | 22.45 | 21.58 | 22.34 | 564,490 | +0.75(+3.48%) |
Nov 27, 2007 | 21.49 | 21.85 | 21.34 | 21.59 | 502,863 | +0.12(+0.56%) |
Nov 26, 2007 | 21.89 | 21.89 | 21.36 | 21.47 | 591,561 | -0.46(-2.08%) |
Nov 23, 2007 | 21.75 | 22.08 | 21.62 | 21.92 | 152,761 | +0.30(+1.37%) |
Nov 21, 2007 | 21.80 | 22.07 | 21.41 | 21.63 | 430,413 | -0.26(-1.19%) |
Nov 20, 2007 | 21.75 | 22.12 | 21.52 | 21.89 | 591,674 | +0.11(+0.51%) |
Nov 19, 2007 | 22.00 | 22.03 | 21.43 | 21.78 | 650,170 | -0.51(-2.29%) |
Nov 16, 2007 | 22.16 | 22.38 | 21.62 | 22.29 | 606,965 | +0.18(+0.80%) |
Nov 15, 2007 | 22.07 | 22.36 | 21.81 | 22.11 | 659,350 | -0.10(-0.46%) |
Nov 14, 2007 | 22.68 | 22.86 | 22.10 | 22.21 | 498,828 | -0.36(-1.60%) |
Nov 13, 2007 | 22.08 | 22.69 | 22.04 | 22.57 | 411,857 | +0.65(+2.96%) |
Nov 12, 2007 | 21.78 | 22.53 | 21.71 | 21.92 | 719,476 | +0.17(+0.77%) |
Nov 09, 2007 | 21.66 | 22.07 | 21.43 | 21.76 | 699,997 | -0.16(-0.72%) |
Nov 08, 2007 | 21.98 | 22.06 | 21.22 | 21.91 | 807,616 | +0.13(+0.60%) |
Nov 07, 2007 | 21.71 | 22.13 | 21.71 | 21.78 | 650,599 | -0.18(-0.80%) |
Nov 06, 2007 | 21.79 | 22.00 | 21.48 | 21.96 | 534,201 | +0.17(+0.77%) |
Nov 05, 2007 | 21.64 | 21.91 | 21.29 | 21.79 | 667,795 | -0.16(-0.72%) |
Nov 02, 2007 | 22.10 | 22.10 | 21.50 | 21.95 | 713,294 | +0.08(+0.38%) |
Nov 01, 2007 | 22.75 | 22.78 | 21.76 | 21.87 | 863,201 | -1.14(-4.96%) |
Oct 31, 2007 | 22.72 | 23.05 | 22.59 | 23.01 | 461,652 | +0.33(+1.47%) |
Oct 30, 2007 | 22.71 | 22.81 | 22.40 | 22.68 | 774,009 | -0.16(-0.69%) |
Oct 29, 2007 | 23.28 | 23.31 | 22.68 | 22.83 | 749,741 | -0.46(-1.99%) |
Oct 26, 2007 | 23.26 | 23.31 | 22.97 | 23.30 | 764,117 | +0.08(+0.36%) |
Oct 25, 2007 | 23.13 | 23.23 | 22.83 | 23.21 | 971,805 | +0.13(+0.56%) |
Oct 24, 2007 | 23.22 | 23.26 | 22.73 | 23.08 | 700,052 | -0.33(-1.43%) |
Oct 23, 2007 | 23.40 | 23.48 | 22.87 | 23.42 | 569,140 | +0.20(+0.84%) |
Oct 22, 2007 | 22.71 | 23.32 | 22.33 | 23.22 | 778,394 | +0.39(+1.71%) |
Oct 19, 2007 | 23.02 | 23.27 | 22.82 | 22.83 | 707,859 | -0.20(-0.89%) |
Oct 18, 2007 | 23.21 | 23.31 | 22.81 | 23.04 | 1,121,506 | -0.20(-0.84%) |
Oct 17, 2007 | 23.92 | 24.00 | 23.13 | 23.23 | 1,373,569 | -0.59(-2.46%) |
Oct 16, 2007 | 22.96 | 24.32 | 22.31 | 23.82 | 2,295,936 | +1.02(+4.48%) |
Oct 15, 2007 | 22.93 | 23.29 | 22.72 | 22.80 | 1,201,323 | -0.22(-0.97%) |
Oct 12, 2007 | 22.30 | 23.04 | 22.30 | 23.02 | 752,147 | +0.71(+3.16%) |
Oct 11, 2007 | 23.09 | 23.09 | 22.21 | 22.31 | 782,328 | -0.68(-2.95%) |
Oct 10, 2007 | 22.99 | 23.10 | 22.82 | 22.99 | 328,727 | +0.00(+0.00%) |
Oct 09, 2007 | 22.95 | 23.03 | 22.70 | 22.99 | 363,473 | +0.06(+0.28%) |
Oct 08, 2007 | 22.59 | 22.97 | 22.56 | 22.93 | 378,907 | +0.20(+0.86%) |
Oct 05, 2007 | 22.52 | 22.86 | 22.39 | 22.73 | 345,383 | +0.41(+1.83%) |
Oct 04, 2007 | 22.51 | 22.68 | 22.29 | 22.32 | 438,041 | -0.13(-0.58%) |
Oct 03, 2007 | 22.28 | 22.63 | 22.21 | 22.45 | 377,500 | +0.05(+0.21%) |
Oct 02, 2007 | 22.12 | 22.48 | 21.98 | 22.41 | 553,125 | +0.37(+1.69%) |
Oct 01, 2007 | 21.72 | 22.26 | 21.71 | 22.04 | 556,229 | +0.31(+1.41%) |
Sep 28, 2007 | 22.10 | 22.13 | 21.62 | 21.73 | 381,714 | -0.34(-1.56%) |
Sep 27, 2007 | 22.38 | 22.38 | 21.96 | 22.07 | 379,875 | -0.19(-0.83%) |
Sep 26, 2007 | 21.88 | 22.33 | 21.62 | 22.26 | 369,102 | +0.53(+2.44%) |
Sep 25, 2007 | 21.91 | 22.17 | 21.70 | 21.73 | 461,675 | -0.36(-1.64%) |
Sep 24, 2007 | 22.43 | 22.56 | 22.04 | 22.09 | 345,261 | -0.36(-1.61%) |
Sep 21, 2007 | 22.35 | 22.66 | 22.32 | 22.45 | 691,725 | +0.28(+1.26%) |
Sep 20, 2007 | 22.50 | 22.71 | 21.94 | 22.17 | 403,522 | -0.33(-1.48%) |
Sep 19, 2007 | 22.22 | 22.91 | 22.20 | 22.51 | 781,607 | +0.17(+0.75%) |
Sep 18, 2007 | 21.22 | 22.34 | 21.13 | 22.34 | 664,377 | +1.15(+5.43%) |
Sep 17, 2007 | 21.37 | 21.37 | 21.11 | 21.19 | 445,214 | -0.18(-0.83%) |
Sep 14, 2007 | 20.85 | 21.40 | 20.72 | 21.37 | 357,908 | +0.34(+1.63%) |
Sep 13, 2007 | 21.00 | 21.21 | 20.77 | 21.02 | 300,381 | +0.09(+0.44%) |
Sep 12, 2007 | 20.95 | 21.13 | 20.72 | 20.93 | 428,716 | -0.06(-0.27%) |
Sep 11, 2007 | 20.73 | 21.00 | 20.70 | 20.99 | 613,279 | +0.32(+1.57%) |
Sep 10, 2007 | 20.91 | 21.05 | 20.53 | 20.66 | 553,781 | -0.17(-0.80%) |
Sep 07, 2007 | 20.57 | 20.91 | 20.37 | 20.83 | 941,600 | -0.05(-0.22%) |
Sep 06, 2007 | 20.60 | 20.99 | 20.46 | 20.87 | 603,078 | +0.28(+1.35%) |
Sep 05, 2007 | 20.15 | 20.74 | 20.03 | 20.60 | 785,624 | +0.26(+1.28%) |