Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.11 | 24.11 | 23.33 | 23.49 | 3,431,150 | -0.18(-0.75%) |
Nov 29, 2007 | 23.76 | 23.87 | 23.51 | 23.67 | 2,349,682 | -0.19(-0.79%) |
Nov 28, 2007 | 23.15 | 23.91 | 23.09 | 23.86 | 2,340,278 | +0.71(+3.07%) |
Nov 27, 2007 | 22.76 | 23.23 | 22.76 | 23.15 | 3,091,542 | +0.38(+1.67%) |
Nov 26, 2007 | 23.25 | 23.49 | 22.74 | 22.77 | 3,210,241 | -0.45(-1.95%) |
Nov 23, 2007 | 23.00 | 23.22 | 22.78 | 23.22 | 886,843 | +0.40(+1.76%) |
Nov 21, 2007 | 23.11 | 23.20 | 22.76 | 22.82 | 2,200,020 | -0.44(-1.90%) |
Nov 20, 2007 | 23.30 | 23.60 | 22.96 | 23.26 | 2,121,569 | +0.06(+0.26%) |
Nov 19, 2007 | 23.47 | 23.50 | 23.15 | 23.20 | 2,296,574 | -0.29(-1.25%) |
Nov 16, 2007 | 23.89 | 23.90 | 23.29 | 23.49 | 3,621,245 | -0.22(-0.92%) |
Nov 15, 2007 | 23.87 | 24.06 | 23.65 | 23.71 | 3,093,908 | -0.22(-0.91%) |
Nov 14, 2007 | 23.76 | 24.15 | 23.68 | 23.93 | 2,891,992 | +0.22(+0.94%) |
Nov 13, 2007 | 23.57 | 23.83 | 23.34 | 23.71 | 4,047,922 | +0.38(+1.61%) |
Nov 12, 2007 | 22.69 | 23.62 | 22.52 | 23.33 | 5,769,545 | +0.03(+0.13%) |
Nov 09, 2007 | 23.02 | 23.68 | 22.59 | 23.30 | 5,574,388 | -0.05(-0.20%) |
Nov 08, 2007 | 22.54 | 23.46 | 22.52 | 23.35 | 4,696,015 | +0.84(+3.72%) |
Nov 07, 2007 | 23.11 | 23.12 | 22.51 | 22.51 | 3,062,781 | -0.85(-3.63%) |
Nov 06, 2007 | 23.09 | 23.36 | 23.02 | 23.36 | 2,514,562 | +0.38(+1.63%) |
Nov 05, 2007 | 22.83 | 23.14 | 22.63 | 22.98 | 3,115,880 | +0.09(+0.40%) |
Nov 02, 2007 | 22.64 | 22.95 | 22.56 | 22.89 | 3,381,903 | +0.31(+1.39%) |
Nov 01, 2007 | 23.26 | 23.32 | 22.55 | 22.57 | 4,214,772 | -0.78(-3.33%) |
Oct 31, 2007 | 23.16 | 23.37 | 22.89 | 23.35 | 3,419,922 | +0.30(+1.32%) |
Oct 30, 2007 | 23.07 | 23.40 | 22.89 | 23.05 | 3,679,947 | +0.05(+0.20%) |
Oct 29, 2007 | 23.24 | 23.37 | 22.89 | 23.00 | 4,496,072 | -0.34(-1.46%) |
Oct 26, 2007 | 23.36 | 23.40 | 23.01 | 23.34 | 4,424,171 | +0.04(+0.15%) |
Oct 25, 2007 | 23.69 | 23.80 | 23.08 | 23.31 | 4,715,123 | -0.44(-1.86%) |
Oct 24, 2007 | 24.20 | 24.20 | 23.27 | 23.75 | 11,214,769 | -1.30(-5.21%) |
Oct 23, 2007 | 24.71 | 25.18 | 24.71 | 25.05 | 2,647,135 | +0.43(+1.73%) |
Oct 22, 2007 | 24.30 | 24.76 | 24.16 | 24.63 | 2,966,651 | +0.10(+0.39%) |
Oct 19, 2007 | 24.60 | 24.83 | 24.46 | 24.53 | 3,618,881 | -0.24(-0.98%) |
Oct 18, 2007 | 24.70 | 24.96 | 24.70 | 24.77 | 1,454,565 | -0.07(-0.27%) |
Oct 17, 2007 | 24.97 | 25.02 | 24.68 | 24.84 | 2,323,876 | +0.12(+0.47%) |
Oct 16, 2007 | 24.84 | 24.93 | 24.57 | 24.72 | 2,075,079 | -0.19(-0.75%) |
Oct 15, 2007 | 25.50 | 25.52 | 24.80 | 24.91 | 1,759,503 | -0.48(-1.90%) |
Oct 12, 2007 | 25.22 | 25.52 | 24.99 | 25.39 | 1,457,323 | +0.18(+0.70%) |
Oct 11, 2007 | 25.42 | 25.66 | 25.03 | 25.21 | 2,625,466 | -0.16(-0.64%) |
Oct 10, 2007 | 25.84 | 25.88 | 25.26 | 25.38 | 1,705,135 | -0.59(-2.29%) |
Oct 09, 2007 | 26.04 | 26.09 | 25.66 | 25.97 | 1,965,160 | +0.05(+0.20%) |
Oct 08, 2007 | 26.01 | 26.17 | 25.84 | 25.92 | 1,211,087 | -0.17(-0.66%) |
Oct 05, 2007 | 25.74 | 26.18 | 25.72 | 26.09 | 1,993,920 | +0.52(+2.02%) |
Oct 04, 2007 | 25.62 | 25.66 | 25.41 | 25.58 | 1,168,931 | +0.04(+0.16%) |
Oct 03, 2007 | 25.72 | 25.80 | 25.48 | 25.53 | 1,394,680 | -0.34(-1.30%) |
Oct 02, 2007 | 26.03 | 26.10 | 25.73 | 25.87 | 1,549,907 | -0.19(-0.72%) |
Oct 01, 2007 | 25.84 | 26.14 | 25.80 | 26.06 | 2,224,791 | +0.19(+0.75%) |
Sep 28, 2007 | 25.75 | 25.94 | 25.74 | 25.86 | 1,574,531 | -0.04(-0.14%) |
Sep 27, 2007 | 25.95 | 25.99 | 25.76 | 25.90 | 1,536,118 | -0.05(-0.18%) |
Sep 26, 2007 | 25.89 | 26.04 | 25.62 | 25.95 | 2,629,012 | +0.24(+0.93%) |
Sep 25, 2007 | 25.69 | 25.84 | 25.42 | 25.71 | 2,511,804 | -0.11(-0.41%) |
Sep 24, 2007 | 25.74 | 26.10 | 25.70 | 25.81 | 2,957,294 | +0.05(+0.18%) |
Sep 21, 2007 | 25.86 | 25.94 | 25.52 | 25.77 | 3,038,355 | +0.23(+0.89%) |
Sep 20, 2007 | 25.89 | 25.91 | 25.44 | 25.54 | 2,446,206 | -0.44(-1.68%) |
Sep 19, 2007 | 25.38 | 26.31 | 25.35 | 25.98 | 5,213,111 | +0.71(+2.81%) |
Sep 18, 2007 | 24.47 | 25.29 | 24.38 | 25.27 | 2,687,518 | +0.86(+3.51%) |
Sep 17, 2007 | 24.38 | 24.58 | 24.35 | 24.41 | 955,198 | -0.22(-0.91%) |
Sep 14, 2007 | 24.35 | 24.71 | 24.29 | 24.63 | 1,368,481 | +0.09(+0.37%) |
Sep 13, 2007 | 24.34 | 24.68 | 24.34 | 24.54 | 2,111,325 | +0.30(+1.24%) |
Sep 12, 2007 | 24.33 | 24.41 | 24.09 | 24.24 | 1,403,348 | -0.20(-0.81%) |
Sep 11, 2007 | 24.00 | 24.46 | 23.94 | 24.44 | 3,230,222 | +0.49(+2.03%) |
Sep 10, 2007 | 24.37 | 24.42 | 23.55 | 23.95 | 2,645,953 | -0.38(-1.54%) |
Sep 07, 2007 | 24.61 | 24.72 | 24.18 | 24.33 | 3,386,631 | -0.64(-2.58%) |
Sep 06, 2007 | 24.70 | 25.11 | 24.42 | 24.97 | 2,240,747 | +0.42(+1.70%) |
Sep 05, 2007 | 24.87 | 24.92 | 24.43 | 24.55 | 2,015,392 | -0.60(-2.40%) |