Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.42 | 19.95 | 19.36 | 19.79 | 10,399,733 | +0.84(+4.43%) |
Nov 29, 2007 | 19.09 | 19.18 | 18.65 | 18.95 | 6,536,267 | -0.28(-1.48%) |
Nov 28, 2007 | 18.37 | 19.34 | 18.33 | 19.23 | 9,237,899 | +1.13(+6.25%) |
Nov 27, 2007 | 17.43 | 18.16 | 17.43 | 18.10 | 10,237,145 | +0.75(+4.31%) |
Nov 26, 2007 | 18.59 | 18.66 | 17.35 | 17.35 | 6,231,515 | -1.20(-6.46%) |
Nov 23, 2007 | 18.02 | 18.72 | 17.97 | 18.55 | 2,570,986 | +0.58(+3.24%) |
Nov 21, 2007 | 18.04 | 18.44 | 17.72 | 17.97 | 7,850,150 | -0.13(-0.69%) |
Nov 20, 2007 | 18.12 | 18.60 | 17.53 | 18.09 | 7,234,640 | -0.11(-0.58%) |
Nov 19, 2007 | 18.36 | 18.46 | 17.86 | 18.20 | 7,285,506 | -0.20(-1.08%) |
Nov 16, 2007 | 18.61 | 18.82 | 18.25 | 18.40 | 7,057,948 | -0.24(-1.31%) |
Nov 15, 2007 | 19.07 | 19.34 | 18.50 | 18.64 | 6,595,113 | -0.64(-3.33%) |
Nov 14, 2007 | 19.90 | 20.16 | 19.22 | 19.29 | 5,572,637 | -0.50(-2.54%) |
Nov 13, 2007 | 19.35 | 19.81 | 19.21 | 19.79 | 7,815,181 | +0.61(+3.17%) |
Nov 12, 2007 | 19.11 | 19.81 | 18.96 | 19.18 | 10,445,343 | +0.11(+0.56%) |
Nov 09, 2007 | 18.50 | 19.50 | 18.39 | 19.07 | 7,336,590 | +0.24(+1.30%) |
Nov 08, 2007 | 18.40 | 18.87 | 18.15 | 18.83 | 13,993,746 | +0.45(+2.45%) |
Nov 07, 2007 | 19.34 | 19.38 | 18.34 | 18.38 | 9,384,292 | -1.29(-6.56%) |
Nov 06, 2007 | 19.58 | 19.81 | 19.19 | 19.67 | 7,608,733 | +0.09(+0.47%) |
Nov 05, 2007 | 19.68 | 19.77 | 19.25 | 19.58 | 6,911,705 | -0.17(-0.84%) |
Nov 02, 2007 | 19.71 | 20.12 | 19.38 | 19.74 | 10,762,118 | -0.05(-0.27%) |
Nov 01, 2007 | 20.39 | 20.44 | 19.73 | 19.79 | 11,315,339 | -0.90(-4.35%) |
Oct 31, 2007 | 20.33 | 20.85 | 20.29 | 20.69 | 16,178,242 | +0.41(+2.02%) |
Oct 30, 2007 | 19.58 | 20.32 | 19.54 | 20.28 | 18,535,346 | +0.64(+3.23%) |
Oct 29, 2007 | 19.65 | 19.83 | 19.46 | 19.65 | 8,770,381 | +0.05(+0.27%) |
Oct 26, 2007 | 19.58 | 19.68 | 19.24 | 19.60 | 11,225,450 | +0.31(+1.61%) |
Oct 25, 2007 | 19.33 | 19.80 | 19.17 | 19.29 | 13,420,427 | -0.08(-0.41%) |
Oct 24, 2007 | 19.52 | 19.72 | 18.90 | 19.36 | 11,843,412 | -0.47(-2.37%) |
Oct 23, 2007 | 19.97 | 20.24 | 19.56 | 19.83 | 7,967,265 | +0.05(+0.27%) |
Oct 22, 2007 | 19.85 | 19.98 | 19.56 | 19.78 | 5,792,500 | -0.05(-0.23%) |
Oct 19, 2007 | 20.71 | 20.73 | 19.83 | 19.83 | 11,944,759 | -0.34(-1.67%) |
Oct 18, 2007 | 20.44 | 20.47 | 19.91 | 20.16 | 7,296,509 | -0.34(-1.68%) |
Oct 17, 2007 | 20.85 | 20.93 | 20.20 | 20.51 | 17,593,944 | -0.09(-0.42%) |
Oct 16, 2007 | 21.60 | 21.66 | 20.54 | 20.59 | 12,433,580 | -1.00(-4.63%) |
Oct 15, 2007 | 21.92 | 22.10 | 21.45 | 21.59 | 6,722,277 | -0.26(-1.21%) |
Oct 12, 2007 | 22.30 | 22.40 | 21.77 | 21.86 | 8,732,672 | -0.42(-1.90%) |
Oct 11, 2007 | 22.70 | 22.78 | 22.24 | 22.28 | 6,147,019 | -0.32(-1.41%) |
Oct 10, 2007 | 23.14 | 23.20 | 22.59 | 22.60 | 4,954,001 | -0.60(-2.57%) |
Oct 09, 2007 | 23.16 | 23.27 | 23.00 | 23.20 | 3,732,298 | +0.07(+0.31%) |
Oct 08, 2007 | 23.14 | 23.30 | 23.03 | 23.12 | 2,915,768 | -0.09(-0.37%) |
Oct 05, 2007 | 23.26 | 23.38 | 22.96 | 23.21 | 3,344,084 | +0.13(+0.54%) |
Oct 04, 2007 | 23.05 | 23.18 | 22.98 | 23.08 | 3,813,286 | +0.14(+0.61%) |
Oct 03, 2007 | 22.84 | 23.17 | 22.67 | 22.94 | 4,578,415 | +0.09(+0.38%) |
Oct 02, 2007 | 22.86 | 23.02 | 22.71 | 22.86 | 3,169,676 | +0.16(+0.70%) |
Oct 01, 2007 | 22.38 | 22.76 | 22.28 | 22.70 | 4,254,022 | +0.28(+1.27%) |
Sep 28, 2007 | 22.59 | 22.73 | 22.23 | 22.41 | 3,790,531 | -0.22(-0.99%) |
Sep 27, 2007 | 22.64 | 22.81 | 22.51 | 22.64 | 2,261,112 | +0.01(+0.03%) |
Sep 26, 2007 | 23.01 | 23.03 | 22.55 | 22.63 | 3,630,910 | -0.42(-1.81%) |
Sep 25, 2007 | 22.85 | 23.06 | 22.64 | 23.05 | 4,011,487 | +0.15(+0.66%) |
Sep 24, 2007 | 23.25 | 23.35 | 22.89 | 22.90 | 4,032,228 | -0.41(-1.76%) |
Sep 21, 2007 | 23.72 | 23.74 | 23.02 | 23.31 | 7,508,129 | -0.12(-0.51%) |
Sep 20, 2007 | 24.06 | 24.28 | 23.39 | 23.43 | 4,459,356 | -0.72(-2.99%) |
Sep 19, 2007 | 24.46 | 25.02 | 23.97 | 24.15 | 4,936,498 | -0.09(-0.38%) |
Sep 18, 2007 | 23.08 | 24.24 | 23.02 | 24.24 | 6,510,789 | +1.27(+5.53%) |
Sep 17, 2007 | 22.91 | 23.07 | 22.78 | 22.97 | 2,456,838 | -0.03(-0.14%) |
Sep 14, 2007 | 22.85 | 23.04 | 22.62 | 23.00 | 4,620,972 | +0.24(+1.05%) |
Sep 13, 2007 | 22.94 | 23.08 | 22.63 | 22.77 | 5,762,465 | -0.01(-0.03%) |
Sep 12, 2007 | 23.00 | 23.04 | 22.71 | 22.77 | 4,536,753 | -0.25(-1.09%) |
Sep 11, 2007 | 23.20 | 23.68 | 22.83 | 23.02 | 6,270,798 | -0.17(-0.74%) |
Sep 10, 2007 | 23.08 | 23.45 | 22.77 | 23.20 | 3,523,041 | +0.18(+0.78%) |
Sep 07, 2007 | 23.04 | 23.35 | 22.77 | 23.02 | 4,867,848 | -0.30(-1.30%) |
Sep 06, 2007 | 23.12 | 23.37 | 22.92 | 23.32 | 5,461,657 | +0.34(+1.50%) |
Sep 05, 2007 | 23.41 | 23.43 | 22.73 | 22.98 | 6,789,359 | -0.64(-2.69%) |