Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.83 | 23.94 | 23.51 | 23.66 | 2,531,965 | -0.37(-1.54%) |
Nov 29, 2007 | 23.72 | 24.03 | 23.57 | 24.03 | 1,287,420 | +0.08(+0.34%) |
Nov 28, 2007 | 23.42 | 23.98 | 23.40 | 23.94 | 2,547,202 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.86 | 23.29 | 2,309,089 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.78 | 23.22 | 23.67 | 3,154,145 | +0.06(+0.25%) |
Nov 23, 2007 | 23.38 | 23.66 | 23.38 | 23.61 | 434,769 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.55 | 23.14 | 23.14 | 1,724,390 | -0.59(-2.50%) |
Nov 20, 2007 | 23.37 | 23.80 | 23.37 | 23.73 | 3,719,267 | +0.36(+1.55%) |
Nov 19, 2007 | 23.82 | 23.89 | 23.34 | 23.37 | 1,719,144 | -0.60(-2.51%) |
Nov 16, 2007 | 23.70 | 24.05 | 23.51 | 23.97 | 1,612,770 | +0.32(+1.35%) |
Nov 15, 2007 | 24.46 | 24.47 | 23.50 | 23.65 | 3,561,658 | -1.01(-4.09%) |
Nov 14, 2007 | 25.03 | 25.50 | 24.55 | 24.66 | 1,333,578 | -0.15(-0.60%) |
Nov 13, 2007 | 24.45 | 24.80 | 24.35 | 24.80 | 2,284,289 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.15 | 24.22 | 2,374,467 | -1.16(-4.58%) |
Nov 09, 2007 | 25.87 | 25.87 | 25.37 | 25.38 | 2,062,494 | -0.56(-2.17%) |
Nov 08, 2007 | 26.63 | 26.67 | 25.58 | 25.95 | 3,852,405 | -0.41(-1.55%) |
Nov 07, 2007 | 27.12 | 27.19 | 26.33 | 26.35 | 3,786,202 | -0.64(-2.39%) |
Nov 06, 2007 | 26.64 | 27.00 | 26.64 | 27.00 | 1,767,519 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.43 | 1,804,615 | -0.19(-0.72%) |
Nov 02, 2007 | 26.44 | 26.67 | 26.15 | 26.62 | 2,739,702 | +0.58(+2.22%) |
Nov 01, 2007 | 26.64 | 26.64 | 25.99 | 26.04 | 1,479,385 | -0.70(-2.63%) |
Oct 31, 2007 | 25.98 | 26.75 | 25.96 | 26.75 | 1,688,161 | +0.94(+3.65%) |
Oct 30, 2007 | 26.04 | 26.04 | 25.76 | 25.81 | 1,183,562 | -0.25(-0.97%) |
Oct 29, 2007 | 25.87 | 26.10 | 25.70 | 26.06 | 1,529,701 | +0.45(+1.77%) |
Oct 26, 2007 | 25.14 | 25.64 | 25.14 | 25.61 | 2,145,628 | +0.47(+1.89%) |
Oct 25, 2007 | 25.09 | 25.26 | 24.97 | 25.13 | 949,520 | +0.06(+0.24%) |
Oct 24, 2007 | 25.04 | 25.07 | 24.58 | 25.07 | 923,890 | +0.03(+0.12%) |
Oct 23, 2007 | 25.19 | 25.19 | 24.80 | 25.04 | 1,842,116 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.74 | 24.95 | 1,366,748 | +0.07(+0.27%) |
Oct 19, 2007 | 25.42 | 25.42 | 24.86 | 24.88 | 860,085 | -0.67(-2.64%) |
Oct 18, 2007 | 25.08 | 25.55 | 25.00 | 25.55 | 993,496 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.13 | 24.78 | 25.06 | 1,530,645 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.98 | 24.75 | 24.77 | 476,311 | -0.23(-0.92%) |
Oct 15, 2007 | 25.34 | 25.38 | 24.90 | 25.00 | 673,796 | -0.37(-1.46%) |
Oct 12, 2007 | 25.12 | 25.38 | 25.03 | 25.38 | 713,159 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.41 | 24.81 | 25.00 | 976,499 | +0.21(+0.87%) |
Oct 10, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.69 | 24.78 | 581,799 | -0.11(-0.45%) |
Oct 05, 2007 | 24.72 | 24.98 | 24.60 | 24.89 | 1,234,282 | +0.47(+1.91%) |
Oct 04, 2007 | 24.14 | 24.43 | 24.09 | 24.43 | 652,483 | +0.29(+1.20%) |
Oct 03, 2007 | 24.20 | 24.48 | 24.12 | 24.14 | 926,561 | -0.24(-1.00%) |
Oct 02, 2007 | 24.37 | 24.72 | 24.13 | 24.38 | 9,523,806 | -0.19(-0.78%) |
Oct 01, 2007 | 24.30 | 24.60 | 24.30 | 24.57 | 846,866 | +0.31(+1.28%) |
Sep 28, 2007 | 24.42 | 24.45 | 24.23 | 24.26 | 3,585,341 | +0.04(+0.18%) |
Sep 27, 2007 | 24.05 | 24.34 | 24.04 | 24.22 | 662,735 | +0.22(+0.93%) |
Sep 26, 2007 | 24.01 | 24.09 | 23.82 | 24.00 | 5,635,478 | +0.07(+0.31%) |
Sep 25, 2007 | 23.85 | 23.95 | 23.63 | 23.92 | 5,729,769 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.28 | 23.72 | 23.85 | 1,062,562 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.69 | 23.84 | 820,123 | +0.16(+0.69%) |
Sep 20, 2007 | 23.77 | 23.84 | 23.63 | 23.68 | 1,160,900 | +0.13(+0.57%) |
Sep 19, 2007 | 23.64 | 23.89 | 23.49 | 23.54 | 1,399,932 | -0.13(-0.53%) |
Sep 18, 2007 | 23.27 | 23.71 | 23.11 | 23.67 | 809,230 | +0.63(+2.73%) |
Sep 17, 2007 | 23.07 | 23.17 | 22.88 | 23.04 | 920,923 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,975 | +0.14(+0.62%) |
Sep 13, 2007 | 22.90 | 23.08 | 22.69 | 22.91 | 1,024,829 | +0.16(+0.72%) |
Sep 12, 2007 | 22.48 | 22.75 | 22.40 | 22.74 | 475,637 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.47 | 457,561 | +0.35(+1.57%) |
Sep 10, 2007 | 22.04 | 22.24 | 21.94 | 22.12 | 595,801 | -0.10(-0.43%) |
Sep 07, 2007 | 22.38 | 22.38 | 22.06 | 22.22 | 1,364,860 | -0.20(-0.89%) |
Sep 06, 2007 | 22.34 | 22.44 | 22.20 | 22.42 | 1,274,506 | +0.13(+0.57%) |
Sep 05, 2007 | 22.30 | 22.46 | 22.20 | 22.29 | 788,713 | -0.16(-0.73%) |