Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.16 | 22.91 | 22.16 | 22.64 | 1,996,138 | +0.66(+2.98%) |
Nov 29, 2007 | 22.34 | 22.34 | 21.65 | 21.99 | 1,345,687 | -0.30(-1.35%) |
Nov 28, 2007 | 21.26 | 22.35 | 21.20 | 22.29 | 1,659,419 | +1.10(+5.19%) |
Nov 27, 2007 | 20.94 | 21.24 | 20.81 | 21.19 | 1,878,678 | +0.32(+1.53%) |
Nov 26, 2007 | 20.97 | 21.17 | 20.82 | 20.87 | 1,144,199 | -0.17(-0.80%) |
Nov 23, 2007 | 20.95 | 21.15 | 20.84 | 21.04 | 624,519 | +0.14(+0.66%) |
Nov 21, 2007 | 21.29 | 21.29 | 20.81 | 20.90 | 2,034,649 | -0.39(-1.85%) |
Nov 20, 2007 | 20.94 | 21.49 | 20.94 | 21.29 | 1,879,714 | +0.22(+1.04%) |
Nov 19, 2007 | 21.50 | 21.50 | 21.00 | 21.07 | 1,732,672 | -0.38(-1.78%) |
Nov 16, 2007 | 21.34 | 21.70 | 21.15 | 21.45 | 1,364,641 | -0.02(-0.12%) |
Nov 15, 2007 | 21.37 | 21.72 | 20.94 | 21.48 | 3,184,134 | -0.16(-0.72%) |
Nov 14, 2007 | 21.87 | 22.31 | 21.61 | 21.64 | 2,083,347 | -0.27(-1.26%) |
Nov 13, 2007 | 21.74 | 22.51 | 21.74 | 21.91 | 2,815,201 | +0.23(+1.07%) |
Nov 12, 2007 | 22.38 | 22.38 | 21.63 | 21.68 | 2,772,201 | -0.59(-2.67%) |
Nov 09, 2007 | 22.20 | 23.01 | 22.04 | 22.27 | 2,115,331 | -0.44(-1.93%) |
Nov 08, 2007 | 22.53 | 22.96 | 21.95 | 22.71 | 2,652,271 | +0.10(+0.44%) |
Nov 07, 2007 | 23.44 | 23.71 | 22.58 | 22.61 | 1,858,411 | -1.01(-4.29%) |
Nov 06, 2007 | 23.75 | 23.99 | 23.31 | 23.62 | 1,724,818 | +0.19(+0.80%) |
Nov 05, 2007 | 22.62 | 23.87 | 22.62 | 23.44 | 3,908,131 | -0.02(-0.08%) |
Nov 02, 2007 | 23.97 | 24.97 | 23.20 | 23.45 | 5,918,681 | -1.39(-5.58%) |
Nov 01, 2007 | 25.23 | 25.32 | 24.73 | 24.84 | 1,703,373 | -0.65(-2.55%) |
Oct 31, 2007 | 24.98 | 25.49 | 24.87 | 25.49 | 3,044,949 | +0.71(+2.85%) |
Oct 30, 2007 | 24.99 | 25.00 | 24.62 | 24.79 | 1,466,549 | -0.31(-1.22%) |
Oct 29, 2007 | 24.68 | 25.35 | 24.54 | 25.09 | 2,367,920 | +0.52(+2.14%) |
Oct 26, 2007 | 23.71 | 24.62 | 23.54 | 24.57 | 2,273,671 | +1.17(+4.99%) |
Oct 25, 2007 | 24.17 | 24.30 | 23.28 | 23.40 | 1,876,190 | -0.54(-2.25%) |
Oct 24, 2007 | 24.12 | 24.40 | 23.49 | 23.94 | 1,551,997 | -0.22(-0.93%) |
Oct 23, 2007 | 24.05 | 24.62 | 23.89 | 24.16 | 1,318,533 | +0.17(+0.70%) |
Oct 22, 2007 | 23.45 | 24.01 | 23.02 | 23.99 | 1,869,789 | +0.12(+0.52%) |
Oct 19, 2007 | 24.42 | 24.68 | 23.81 | 23.87 | 1,699,052 | -0.64(-2.60%) |
Oct 18, 2007 | 24.70 | 24.81 | 24.19 | 24.50 | 1,296,611 | -0.19(-0.78%) |
Oct 17, 2007 | 24.76 | 25.12 | 24.40 | 24.70 | 1,572,799 | +0.07(+0.28%) |
Oct 16, 2007 | 25.00 | 25.12 | 24.60 | 24.63 | 1,098,671 | -0.49(-1.97%) |
Oct 15, 2007 | 25.50 | 25.62 | 24.87 | 25.12 | 1,467,989 | -0.39(-1.54%) |
Oct 12, 2007 | 25.56 | 25.75 | 25.20 | 25.52 | 1,737,136 | +0.18(+0.69%) |
Oct 11, 2007 | 25.10 | 25.83 | 25.10 | 25.34 | 2,737,238 | +0.36(+1.43%) |
Oct 10, 2007 | 25.00 | 25.00 | 24.72 | 24.98 | 1,799,382 | +0.02(+0.08%) |
Oct 09, 2007 | 25.27 | 25.29 | 24.83 | 24.97 | 2,248,068 | -0.04(-0.18%) |
Oct 08, 2007 | 25.45 | 25.45 | 24.85 | 25.01 | 1,479,030 | -0.54(-2.13%) |
Oct 05, 2007 | 24.97 | 25.65 | 24.72 | 25.55 | 3,521,957 | +0.86(+3.47%) |
Oct 04, 2007 | 24.56 | 24.70 | 24.35 | 24.70 | 1,144,596 | +0.34(+1.39%) |
Oct 03, 2007 | 24.20 | 24.66 | 24.06 | 24.36 | 2,209,984 | -0.36(-1.44%) |
Oct 02, 2007 | 24.29 | 24.74 | 24.17 | 24.72 | 1,852,828 | +0.46(+1.88%) |
Oct 01, 2007 | 23.95 | 24.48 | 23.91 | 24.26 | 1,698,412 | +0.20(+0.83%) |
Sep 28, 2007 | 24.22 | 24.36 | 23.95 | 24.06 | 2,208,384 | -0.16(-0.65%) |
Sep 27, 2007 | 24.31 | 24.37 | 24.01 | 24.22 | 1,967,079 | +0.09(+0.36%) |
Sep 26, 2007 | 23.90 | 24.31 | 23.68 | 24.13 | 1,805,161 | +0.34(+1.45%) |
Sep 25, 2007 | 23.63 | 23.85 | 23.19 | 23.79 | 2,288,872 | +0.04(+0.16%) |
Sep 24, 2007 | 22.73 | 23.80 | 22.64 | 23.75 | 2,890,693 | +1.07(+4.74%) |
Sep 21, 2007 | 22.08 | 22.78 | 22.04 | 22.67 | 1,694,381 | +0.89(+4.07%) |
Sep 20, 2007 | 22.19 | 22.50 | 21.69 | 21.79 | 1,654,248 | -0.39(-1.75%) |
Sep 19, 2007 | 21.87 | 22.47 | 21.79 | 22.17 | 2,160,699 | +0.36(+1.63%) |
Sep 18, 2007 | 21.24 | 21.87 | 21.23 | 21.82 | 2,430,486 | +0.58(+2.74%) |
Sep 17, 2007 | 21.05 | 21.52 | 21.00 | 21.24 | 2,891,493 | -0.29(-1.36%) |
Sep 14, 2007 | 21.07 | 21.77 | 21.02 | 21.53 | 2,030,446 | +0.32(+1.53%) |
Sep 13, 2007 | 20.78 | 21.48 | 20.54 | 21.20 | 3,126,877 | +0.57(+2.79%) |
Sep 12, 2007 | 20.52 | 20.65 | 20.31 | 20.63 | 2,550,499 | -0.02(-0.09%) |
Sep 11, 2007 | 20.84 | 20.96 | 20.48 | 20.65 | 2,189,022 | +0.02(+0.12%) |
Sep 10, 2007 | 20.75 | 20.75 | 20.28 | 20.62 | 3,460,031 | -0.14(-0.66%) |
Sep 07, 2007 | 20.85 | 20.90 | 20.56 | 20.76 | 2,616,425 | -0.44(-2.06%) |
Sep 06, 2007 | 21.12 | 21.31 | 20.90 | 21.20 | 1,612,323 | +0.08(+0.38%) |
Sep 05, 2007 | 21.04 | 21.25 | 20.81 | 21.12 | 2,850,529 | -0.11(-0.53%) |