Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.39 | 23.78 | 23.15 | 23.28 | 12,702,383 | +0.12(+0.53%) |
Nov 29, 2007 | 23.29 | 23.41 | 22.94 | 23.15 | 8,814,894 | -0.26(-1.11%) |
Nov 28, 2007 | 23.08 | 23.51 | 23.07 | 23.42 | 15,304,970 | +0.46(+1.99%) |
Nov 27, 2007 | 22.47 | 23.05 | 22.33 | 22.96 | 11,592,942 | +0.56(+2.51%) |
Nov 26, 2007 | 23.06 | 23.24 | 22.39 | 22.39 | 9,702,383 | -0.61(-2.66%) |
Nov 23, 2007 | 22.79 | 23.16 | 22.79 | 23.01 | 5,251,924 | +0.33(+1.44%) |
Nov 21, 2007 | 23.14 | 23.15 | 22.52 | 22.68 | 12,979,416 | -0.65(-2.80%) |
Nov 20, 2007 | 23.09 | 23.59 | 22.97 | 23.33 | 12,731,804 | +0.32(+1.40%) |
Nov 19, 2007 | 23.24 | 23.27 | 22.90 | 23.01 | 16,092,996 | -0.33(-1.41%) |
Nov 16, 2007 | 23.07 | 23.34 | 22.95 | 23.34 | 13,337,319 | +0.38(+1.65%) |
Nov 15, 2007 | 22.81 | 23.42 | 22.58 | 22.96 | 13,471,508 | +0.01(+0.05%) |
Nov 14, 2007 | 23.34 | 23.51 | 22.86 | 22.95 | 12,051,256 | -0.20(-0.88%) |
Nov 13, 2007 | 22.95 | 23.25 | 22.85 | 23.15 | 14,776,966 | +0.35(+1.52%) |
Nov 12, 2007 | 23.02 | 23.38 | 22.77 | 22.81 | 11,580,190 | -0.19(-0.84%) |
Nov 09, 2007 | 23.07 | 23.32 | 22.91 | 23.00 | 13,225,987 | -0.34(-1.45%) |
Nov 08, 2007 | 23.01 | 23.39 | 22.75 | 23.34 | 16,710,791 | +0.35(+1.53%) |
Nov 07, 2007 | 23.07 | 23.30 | 22.76 | 22.99 | 13,488,816 | -0.42(-1.81%) |
Nov 06, 2007 | 23.29 | 23.45 | 23.22 | 23.41 | 13,061,570 | +0.23(+1.00%) |
Nov 05, 2007 | 23.07 | 23.39 | 22.99 | 23.18 | 14,355,886 | -0.07(-0.31%) |
Nov 02, 2007 | 23.08 | 23.33 | 22.73 | 23.25 | 11,240,409 | +0.23(+1.01%) |
Nov 01, 2007 | 23.43 | 23.60 | 22.96 | 23.02 | 10,457,884 | -0.61(-2.57%) |
Oct 31, 2007 | 23.38 | 23.71 | 23.34 | 23.63 | 11,738,430 | +0.34(+1.45%) |
Oct 30, 2007 | 23.56 | 23.68 | 23.25 | 23.29 | 8,511,865 | -0.23(-1.00%) |
Oct 29, 2007 | 23.73 | 23.82 | 23.49 | 23.52 | 14,258,878 | -0.08(-0.33%) |
Oct 26, 2007 | 23.72 | 23.74 | 23.30 | 23.60 | 6,937,059 | +0.11(+0.49%) |
Oct 25, 2007 | 23.87 | 23.88 | 23.11 | 23.49 | 17,333,164 | -0.32(-1.36%) |
Oct 24, 2007 | 23.80 | 23.87 | 23.19 | 23.81 | 13,508,325 | -0.17(-0.72%) |
Oct 23, 2007 | 23.43 | 23.99 | 23.43 | 23.98 | 20,057,644 | +0.87(+3.76%) |
Oct 22, 2007 | 22.24 | 23.32 | 21.97 | 23.11 | 15,166,587 | +0.49(+2.15%) |
Oct 19, 2007 | 23.24 | 23.26 | 22.59 | 22.63 | 19,437,964 | -0.61(-2.63%) |
Oct 18, 2007 | 21.94 | 23.47 | 21.94 | 23.24 | 31,967,048 | +1.28(+5.84%) |
Oct 17, 2007 | 21.88 | 22.11 | 21.63 | 21.96 | 24,409,892 | +0.52(+2.41%) |
Oct 16, 2007 | 21.67 | 21.68 | 21.20 | 21.44 | 11,226,861 | -0.37(-1.68%) |
Oct 15, 2007 | 22.00 | 22.11 | 21.52 | 21.80 | 10,425,369 | -0.25(-1.14%) |
Oct 12, 2007 | 21.82 | 22.10 | 21.72 | 22.06 | 12,355,557 | +0.21(+0.95%) |
Oct 11, 2007 | 21.81 | 22.04 | 21.41 | 21.85 | 11,712,391 | +0.13(+0.61%) |
Oct 10, 2007 | 21.76 | 21.88 | 21.52 | 21.72 | 5,786,106 | -0.08(-0.39%) |
Oct 09, 2007 | 21.64 | 21.93 | 21.43 | 21.80 | 9,229,903 | +0.14(+0.66%) |
Oct 08, 2007 | 21.58 | 21.78 | 21.33 | 21.66 | 6,839,514 | +0.00(+0.01%) |
Oct 05, 2007 | 20.85 | 21.77 | 20.85 | 21.65 | 18,580,546 | +0.92(+4.44%) |
Oct 04, 2007 | 20.61 | 20.80 | 20.31 | 20.73 | 9,881,286 | +0.25(+1.21%) |
Oct 03, 2007 | 20.76 | 20.85 | 20.40 | 20.49 | 8,784,991 | -0.43(-2.04%) |
Oct 02, 2007 | 21.17 | 21.20 | 20.72 | 20.91 | 5,896,039 | -0.18(-0.87%) |
Oct 01, 2007 | 21.04 | 21.21 | 20.63 | 21.10 | 10,308,857 | +0.23(+1.11%) |
Sep 28, 2007 | 21.02 | 21.16 | 20.71 | 20.86 | 5,713,956 | -0.13(-0.63%) |
Sep 27, 2007 | 20.86 | 21.09 | 20.68 | 21.00 | 13,887,124 | +0.26(+1.26%) |
Sep 26, 2007 | 20.63 | 20.89 | 20.54 | 20.73 | 23,205,902 | +0.27(+1.32%) |
Sep 25, 2007 | 20.33 | 20.60 | 20.30 | 20.46 | 20,635,054 | -0.09(-0.44%) |
Sep 24, 2007 | 20.93 | 20.98 | 20.42 | 20.55 | 8,039,315 | -0.27(-1.31%) |
Sep 21, 2007 | 20.85 | 20.97 | 20.68 | 20.83 | 13,520,172 | +0.15(+0.72%) |
Sep 20, 2007 | 21.19 | 21.17 | 20.60 | 20.68 | 12,803,835 | -0.51(-2.41%) |
Sep 19, 2007 | 21.65 | 21.65 | 21.02 | 21.19 | 11,851,690 | -0.26(-1.23%) |
Sep 18, 2007 | 20.62 | 21.47 | 20.41 | 21.45 | 14,218,776 | +0.97(+4.74%) |
Sep 17, 2007 | 20.60 | 20.71 | 20.41 | 20.48 | 6,048,860 | -0.15(-0.74%) |
Sep 14, 2007 | 20.67 | 20.91 | 20.50 | 20.64 | 8,285,886 | -0.16(-0.75%) |
Sep 13, 2007 | 20.28 | 20.92 | 20.09 | 20.79 | 14,281,639 | +0.74(+3.67%) |
Sep 12, 2007 | 19.89 | 20.23 | 19.72 | 20.06 | 7,939,602 | +0.04(+0.19%) |
Sep 11, 2007 | 19.66 | 20.12 | 19.61 | 20.02 | 7,514,741 | +0.47(+2.42%) |
Sep 10, 2007 | 20.11 | 20.23 | 19.39 | 19.55 | 11,734,636 | -0.40(-2.03%) |
Sep 07, 2007 | 19.90 | 20.45 | 19.75 | 19.95 | 14,639,845 | -0.22(-1.07%) |
Sep 06, 2007 | 20.17 | 20.28 | 19.89 | 20.17 | 9,337,744 | +0.03(+0.14%) |
Sep 05, 2007 | 20.58 | 20.62 | 20.00 | 20.14 | 15,771,364 | -0.63(-3.04%) |