Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.46 | 23.70 | 22.97 | 23.12 | 848,900 | -0.08(-0.34%) |
Nov 29, 2007 | 23.62 | 23.71 | 23.10 | 23.20 | 601,703 | -0.51(-2.15%) |
Nov 28, 2007 | 23.16 | 23.86 | 22.97 | 23.71 | 680,867 | +0.76(+3.31%) |
Nov 27, 2007 | 23.09 | 25.25 | 22.48 | 22.95 | 1,172,548 | -0.02(-0.09%) |
Nov 26, 2007 | 23.11 | 23.33 | 22.77 | 22.97 | 772,000 | -0.19(-0.82%) |
Nov 23, 2007 | 22.99 | 23.48 | 22.52 | 23.16 | 239,800 | +0.30(+1.31%) |
Nov 21, 2007 | 22.93 | 23.24 | 22.07 | 22.86 | 901,200 | -0.26(-1.12%) |
Nov 20, 2007 | 22.98 | 23.59 | 22.41 | 23.12 | 970,500 | +0.15(+0.65%) |
Nov 19, 2007 | 23.53 | 23.72 | 22.65 | 22.97 | 1,136,707 | -0.86(-3.61%) |
Nov 16, 2007 | 24.34 | 24.74 | 23.37 | 23.83 | 947,800 | -0.72(-2.93%) |
Nov 15, 2007 | 24.72 | 25.42 | 24.44 | 24.55 | 1,123,200 | -0.24(-0.97%) |
Nov 14, 2007 | 25.13 | 25.34 | 24.43 | 24.79 | 1,036,800 | -0.23(-0.92%) |
Nov 13, 2007 | 25.15 | 25.44 | 24.85 | 25.02 | 720,500 | +0.25(+1.01%) |
Nov 12, 2007 | 25.91 | 26.08 | 24.66 | 24.77 | 1,276,100 | -1.22(-4.69%) |
Nov 09, 2007 | 26.98 | 26.99 | 25.89 | 25.99 | 1,865,100 | -1.31(-4.80%) |
Nov 08, 2007 | 26.80 | 27.47 | 26.42 | 27.30 | 1,188,968 | +0.60(+2.25%) |
Nov 07, 2007 | 27.18 | 27.55 | 26.33 | 26.70 | 1,186,350 | -1.21(-4.34%) |
Nov 06, 2007 | 27.17 | 28.00 | 26.51 | 27.91 | 1,111,700 | +1.01(+3.75%) |
Nov 05, 2007 | 26.52 | 27.17 | 26.34 | 26.90 | 659,075 | -0.04(-0.15%) |
Nov 02, 2007 | 27.72 | 27.73 | 26.25 | 26.94 | 892,900 | +0.02(+0.07%) |
Nov 01, 2007 | 25.57 | 27.43 | 25.25 | 26.92 | 1,180,800 | -0.54(-1.97%) |
Oct 31, 2007 | 27.11 | 27.88 | 26.79 | 27.46 | 922,500 | +0.36(+1.33%) |
Oct 30, 2007 | 27.29 | 28.11 | 26.50 | 27.10 | 1,202,900 | +0.52(+1.96%) |
Oct 29, 2007 | 25.55 | 26.88 | 25.08 | 26.58 | 2,166,500 | +2.85(+12.01%) |
Oct 26, 2007 | 24.08 | 24.08 | 23.40 | 23.73 | 762,900 | -0.03(-0.13%) |
Oct 25, 2007 | 24.22 | 24.66 | 23.60 | 23.76 | 786,300 | -0.37(-1.53%) |
Oct 24, 2007 | 24.06 | 24.45 | 23.41 | 24.13 | 709,900 | -0.15(-0.62%) |
Oct 23, 2007 | 24.30 | 24.53 | 23.44 | 24.28 | 518,000 | +0.42(+1.76%) |
Oct 22, 2007 | 23.35 | 24.29 | 23.23 | 23.86 | 591,100 | +0.10(+0.42%) |
Oct 19, 2007 | 24.58 | 24.79 | 23.49 | 23.76 | 975,900 | -0.86(-3.49%) |
Oct 18, 2007 | 24.83 | 25.53 | 24.51 | 24.62 | 811,600 | -0.30(-1.20%) |
Oct 17, 2007 | 25.94 | 26.00 | 24.74 | 24.92 | 1,044,400 | -0.68(-2.66%) |
Oct 16, 2007 | 26.58 | 26.58 | 25.59 | 25.60 | 1,062,100 | -1.21(-4.51%) |
Oct 15, 2007 | 27.12 | 27.30 | 26.31 | 26.81 | 565,200 | -0.34(-1.25%) |
Oct 12, 2007 | 26.63 | 27.49 | 26.61 | 27.15 | 989,100 | +0.42(+1.57%) |
Oct 11, 2007 | 27.02 | 27.82 | 26.49 | 26.73 | 1,146,800 | -0.05(-0.19%) |
Oct 10, 2007 | 26.73 | 27.11 | 26.25 | 26.78 | 733,400 | +0.04(+0.15%) |
Oct 09, 2007 | 26.85 | 27.00 | 26.34 | 26.74 | 504,900 | -0.14(-0.52%) |
Oct 08, 2007 | 27.16 | 27.28 | 26.61 | 26.88 | 434,600 | -0.30(-1.10%) |
Oct 05, 2007 | 26.65 | 27.49 | 26.60 | 27.18 | 1,248,000 | +0.65(+2.45%) |
Oct 04, 2007 | 27.12 | 27.34 | 25.95 | 26.53 | 949,642 | -0.82(-3.00%) |
Oct 03, 2007 | 26.19 | 27.47 | 26.13 | 27.35 | 1,912,200 | +0.99(+3.76%) |
Oct 02, 2007 | 25.59 | 26.39 | 25.50 | 26.36 | 1,611,000 | +1.33(+5.31%) |
Oct 01, 2007 | 25.15 | 25.56 | 24.72 | 25.03 | 856,600 | -0.22(-0.87%) |
Sep 28, 2007 | 24.65 | 25.32 | 24.44 | 25.25 | 839,900 | +0.46(+1.86%) |
Sep 27, 2007 | 25.15 | 25.15 | 24.10 | 24.79 | 948,900 | -0.15(-0.60%) |
Sep 26, 2007 | 24.64 | 25.68 | 24.46 | 24.94 | 1,660,900 | +1.68(+7.22%) |
Sep 25, 2007 | 23.96 | 24.02 | 23.03 | 23.26 | 1,292,000 | -1.10(-4.52%) |
Sep 24, 2007 | 24.61 | 25.23 | 23.83 | 24.36 | 1,084,000 | -0.15(-0.61%) |
Sep 21, 2007 | 23.84 | 24.70 | 23.79 | 24.51 | 1,022,700 | +0.76(+3.20%) |
Sep 20, 2007 | 23.86 | 24.00 | 23.41 | 23.75 | 907,000 | -0.22(-0.92%) |
Sep 19, 2007 | 22.73 | 24.34 | 22.72 | 23.97 | 1,515,800 | +1.56(+6.96%) |
Sep 18, 2007 | 21.97 | 22.56 | 21.43 | 22.41 | 1,392,800 | +0.51(+2.33%) |
Sep 17, 2007 | 22.21 | 22.30 | 21.59 | 21.90 | 1,391,100 | -0.46(-2.06%) |
Sep 14, 2007 | 22.00 | 22.46 | 21.67 | 22.36 | 1,701,300 | +0.15(+0.68%) |
Sep 13, 2007 | 21.90 | 22.42 | 21.88 | 22.21 | 2,363,800 | +0.66(+3.06%) |
Sep 12, 2007 | 21.76 | 22.08 | 21.47 | 21.55 | 2,242,200 | -0.33(-1.51%) |
Sep 11, 2007 | 21.95 | 22.01 | 21.37 | 21.88 | 918,600 | +0.08(+0.37%) |
Sep 10, 2007 | 22.18 | 22.22 | 21.18 | 21.80 | 800,900 | -0.19(-0.86%) |
Sep 07, 2007 | 22.42 | 22.70 | 21.76 | 21.99 | 730,900 | -0.86(-3.76%) |
Sep 06, 2007 | 22.79 | 23.11 | 22.26 | 22.85 | 914,200 | +0.17(+0.75%) |
Sep 05, 2007 | 22.59 | 23.20 | 22.45 | 22.68 | 1,072,500 | -0.12(-0.53%) |