Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.36 | 2,755,892 | +0.02(+0.08%) |
Nov 29, 2007 | 22.26 | 22.46 | 22.20 | 22.34 | 1,137,417 | -0.31(-1.35%) |
Nov 28, 2007 | 22.39 | 22.74 | 22.35 | 22.65 | 1,525,286 | +0.29(+1.32%) |
Nov 27, 2007 | 22.12 | 22.38 | 22.01 | 22.35 | 1,042,506 | +0.33(+1.50%) |
Nov 26, 2007 | 22.38 | 22.52 | 22.00 | 22.02 | 1,094,408 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.34 | 22.05 | 22.34 | 585,348 | +0.10(+0.47%) |
Nov 21, 2007 | 22.31 | 22.36 | 22.06 | 22.24 | 1,259,156 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,281,989 | +0.02(+0.08%) |
Nov 19, 2007 | 22.56 | 22.77 | 22.44 | 22.47 | 2,825,463 | -0.07(-0.30%) |
Nov 16, 2007 | 22.35 | 22.54 | 22.19 | 22.54 | 1,588,889 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.27 | 21.97 | 22.05 | 1,364,467 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.41 | 22.15 | 22.18 | 3,922,044 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.16 | 21.94 | 22.06 | 1,951,733 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.39 | 21.11 | 21.11 | 819,839 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.33 | 21.39 | 955,263 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.57 | 21.86 | 1,079,137 | +0.21(+0.99%) |
Nov 07, 2007 | 21.81 | 21.90 | 21.61 | 21.64 | 1,270,434 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.11 | 21.89 | 22.06 | 846,215 | -0.05(-0.22%) |
Nov 05, 2007 | 22.22 | 22.38 | 22.04 | 22.11 | 900,240 | -0.06(-0.25%) |
Nov 02, 2007 | 22.07 | 22.17 | 21.95 | 22.17 | 1,276,293 | +0.77(+3.61%) |
Nov 01, 2007 | 21.38 | 21.73 | 21.24 | 21.40 | 2,571,846 | +0.65(+3.13%) |
Oct 31, 2007 | 20.45 | 20.75 | 20.27 | 20.75 | 1,385,154 | -0.14(-0.67%) |
Oct 30, 2007 | 21.02 | 21.03 | 20.85 | 20.89 | 617,092 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.07 | 20.88 | 21.02 | 812,780 | +0.29(+1.42%) |
Oct 26, 2007 | 20.65 | 20.75 | 20.59 | 20.72 | 542,343 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.45 | 20.61 | 826,326 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.35 | 1,133,649 | -0.06(-0.30%) |
Oct 23, 2007 | 20.38 | 20.43 | 20.27 | 20.41 | 686,293 | +0.26(+1.28%) |
Oct 22, 2007 | 20.04 | 20.16 | 19.94 | 20.15 | 553,278 | -0.01(-0.03%) |
Oct 19, 2007 | 20.26 | 20.37 | 20.16 | 20.16 | 841,994 | -0.26(-1.26%) |
Oct 18, 2007 | 20.37 | 20.42 | 20.31 | 20.42 | 609,748 | +0.32(+1.59%) |
Oct 17, 2007 | 20.16 | 20.19 | 19.97 | 20.10 | 1,038,824 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.59 | 19.64 | 945,306 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.70 | 19.74 | 759,574 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.03 | 657,568 | -0.07(-0.34%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.03 | 20.10 | 1,583,289 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,101 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,011 | +0.17(+0.88%) |
Oct 08, 2007 | 19.49 | 19.51 | 19.28 | 19.38 | 337,189 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.62 | 19.40 | 19.48 | 810,821 | +0.30(+1.56%) |
Oct 04, 2007 | 19.10 | 19.29 | 19.06 | 19.18 | 585,104 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.25 | 19.11 | 19.13 | 473,958 | -0.25(-1.30%) |
Oct 02, 2007 | 19.56 | 19.58 | 19.23 | 19.38 | 1,155,845 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,684,805 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.18 | 19.40 | 2,706,330 | -0.44(-2.22%) |
Sep 27, 2007 | 19.91 | 19.92 | 19.72 | 19.85 | 1,015,322 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.58 | 19.65 | 581,839 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.54 | 19.66 | 577,922 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.93 | 19.66 | 19.72 | 773,773 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.08 | 19.99 | 20.02 | 706,857 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,783 | -0.21(-1.07%) |
Sep 19, 2007 | 20.11 | 20.15 | 19.97 | 20.04 | 522,758 | +0.09(+0.46%) |
Sep 18, 2007 | 19.56 | 20.00 | 19.53 | 19.94 | 993,779 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,506 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,120 | -0.20(-1.01%) |
Sep 13, 2007 | 20.00 | 20.10 | 19.95 | 19.99 | 715,018 | +0.26(+1.34%) |
Sep 12, 2007 | 19.63 | 19.80 | 19.58 | 19.73 | 882,797 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.42 | 19.67 | 1,774,733 | +0.42(+2.20%) |
Sep 10, 2007 | 19.44 | 19.44 | 19.12 | 19.25 | 675,032 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.23 | 19.42 | 702,940 | +0.16(+0.83%) |
Sep 06, 2007 | 19.31 | 19.32 | 19.10 | 19.26 | 1,351,265 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.42 | 19.21 | 19.37 | 753,045 | -0.03(-0.16%) |