Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.42 | 24.43 | 24.16 | 24.32 | 2,928,399 | +0.23(+0.96%) |
Nov 29, 2007 | 24.37 | 24.52 | 24.06 | 24.09 | 4,802,607 | -0.31(-1.26%) |
Nov 28, 2007 | 23.81 | 24.47 | 23.69 | 24.40 | 3,562,783 | +0.72(+3.04%) |
Nov 27, 2007 | 23.45 | 23.89 | 23.40 | 23.68 | 3,885,125 | +0.19(+0.79%) |
Nov 26, 2007 | 23.68 | 24.15 | 23.49 | 23.49 | 3,627,640 | -0.24(-1.00%) |
Nov 23, 2007 | 23.70 | 23.80 | 23.50 | 23.73 | 1,330,351 | +0.13(+0.57%) |
Nov 21, 2007 | 23.32 | 23.86 | 23.12 | 23.59 | 3,618,143 | +0.12(+0.52%) |
Nov 20, 2007 | 23.01 | 23.74 | 23.01 | 23.47 | 4,435,712 | +0.46(+1.98%) |
Nov 19, 2007 | 23.41 | 23.65 | 22.97 | 23.02 | 5,453,665 | -0.59(-2.51%) |
Nov 16, 2007 | 22.49 | 23.76 | 22.46 | 23.61 | 9,877,430 | +1.94(+8.96%) |
Nov 15, 2007 | 21.67 | 22.47 | 21.58 | 21.67 | 3,790,739 | -0.27(-1.23%) |
Nov 14, 2007 | 21.89 | 22.17 | 21.72 | 21.94 | 2,858,999 | +0.13(+0.62%) |
Nov 13, 2007 | 21.68 | 21.86 | 21.46 | 21.80 | 2,854,058 | +0.26(+1.19%) |
Nov 12, 2007 | 21.13 | 21.84 | 21.13 | 21.54 | 4,366,901 | +0.08(+0.36%) |
Nov 09, 2007 | 22.15 | 22.18 | 21.40 | 21.47 | 4,970,981 | -1.02(-4.55%) |
Nov 08, 2007 | 22.67 | 22.67 | 21.94 | 22.49 | 3,698,808 | -0.07(-0.31%) |
Nov 07, 2007 | 22.91 | 23.25 | 22.52 | 22.56 | 3,310,056 | -0.67(-2.88%) |
Nov 06, 2007 | 23.00 | 23.30 | 22.75 | 23.23 | 3,450,862 | +0.28(+1.23%) |
Nov 05, 2007 | 22.83 | 23.14 | 22.60 | 22.94 | 3,311,408 | -0.21(-0.92%) |
Nov 02, 2007 | 23.37 | 23.62 | 23.03 | 23.16 | 2,042,518 | -0.15(-0.66%) |
Nov 01, 2007 | 23.57 | 23.83 | 23.29 | 23.31 | 2,991,370 | -0.38(-1.60%) |
Oct 31, 2007 | 23.23 | 23.72 | 23.04 | 23.69 | 2,671,560 | +0.64(+2.76%) |
Oct 30, 2007 | 23.07 | 23.26 | 22.80 | 23.05 | 1,865,659 | -0.11(-0.47%) |
Oct 29, 2007 | 23.30 | 23.46 | 23.07 | 23.16 | 2,257,877 | +0.00(+0.00%) |
Oct 26, 2007 | 23.54 | 23.79 | 22.78 | 23.16 | 2,023,152 | -0.14(-0.58%) |
Oct 25, 2007 | 23.79 | 23.87 | 23.14 | 23.30 | 2,364,661 | -0.42(-1.79%) |
Oct 24, 2007 | 23.83 | 23.99 | 23.41 | 23.72 | 4,131,235 | -0.28(-1.15%) |
Oct 23, 2007 | 23.75 | 24.03 | 23.59 | 24.00 | 2,219,689 | +0.47(+1.99%) |
Oct 22, 2007 | 23.73 | 23.84 | 23.25 | 23.53 | 2,116,249 | -0.45(-1.88%) |
Oct 19, 2007 | 24.69 | 24.69 | 23.93 | 23.98 | 2,764,423 | -0.73(-2.94%) |
Oct 18, 2007 | 24.72 | 24.82 | 24.46 | 24.71 | 1,078,579 | +0.04(+0.16%) |
Oct 17, 2007 | 24.78 | 24.98 | 24.41 | 24.67 | 3,577,013 | +0.05(+0.18%) |
Oct 16, 2007 | 24.80 | 25.28 | 24.47 | 24.62 | 4,079,469 | +0.08(+0.31%) |
Oct 15, 2007 | 24.37 | 24.85 | 24.18 | 24.55 | 3,275,636 | +0.37(+1.52%) |
Oct 12, 2007 | 24.03 | 24.31 | 23.90 | 24.18 | 1,360,279 | +0.21(+0.86%) |
Oct 11, 2007 | 24.42 | 24.58 | 23.92 | 23.97 | 2,716,980 | -0.37(-1.53%) |
Oct 10, 2007 | 24.47 | 24.55 | 24.23 | 24.35 | 1,845,381 | -0.19(-0.76%) |
Oct 09, 2007 | 24.37 | 24.55 | 24.35 | 24.53 | 2,042,674 | +0.17(+0.71%) |
Oct 08, 2007 | 24.26 | 24.42 | 24.19 | 24.36 | 1,553,938 | +0.06(+0.26%) |
Oct 05, 2007 | 24.04 | 24.38 | 24.01 | 24.29 | 2,406,348 | +0.38(+1.59%) |
Oct 04, 2007 | 23.70 | 24.00 | 23.70 | 23.92 | 3,099,943 | +0.24(+1.00%) |
Oct 03, 2007 | 23.75 | 23.82 | 23.42 | 23.68 | 2,099,294 | -0.11(-0.46%) |
Oct 02, 2007 | 23.72 | 23.95 | 23.72 | 23.79 | 3,238,849 | -0.01(-0.03%) |
Oct 01, 2007 | 23.77 | 24.11 | 23.72 | 23.79 | 5,659,975 | +0.08(+0.35%) |
Sep 28, 2007 | 23.72 | 23.89 | 23.54 | 23.71 | 3,526,459 | -0.06(-0.27%) |
Sep 27, 2007 | 23.79 | 23.92 | 23.64 | 23.77 | 2,957,304 | +0.03(+0.14%) |
Sep 26, 2007 | 23.88 | 23.88 | 23.63 | 23.74 | 3,054,678 | +0.10(+0.44%) |
Sep 25, 2007 | 23.40 | 23.76 | 23.38 | 23.64 | 2,375,861 | +0.14(+0.57%) |
Sep 24, 2007 | 23.64 | 23.79 | 23.37 | 23.50 | 2,641,695 | -0.23(-0.95%) |
Sep 21, 2007 | 23.86 | 24.04 | 23.54 | 23.73 | 4,932,781 | -0.07(-0.30%) |
Sep 20, 2007 | 23.95 | 23.95 | 23.70 | 23.80 | 2,411,015 | -0.15(-0.64%) |
Sep 19, 2007 | 23.95 | 24.13 | 23.82 | 23.95 | 3,575,924 | +0.04(+0.16%) |
Sep 18, 2007 | 23.23 | 24.04 | 23.23 | 23.92 | 3,063,233 | +0.75(+3.25%) |
Sep 17, 2007 | 23.13 | 23.30 | 23.00 | 23.16 | 1,553,004 | -0.08(-0.36%) |
Sep 14, 2007 | 23.36 | 23.52 | 23.12 | 23.25 | 2,719,625 | -0.12(-0.50%) |
Sep 13, 2007 | 23.42 | 23.47 | 23.29 | 23.36 | 2,125,115 | +0.03(+0.14%) |
Sep 12, 2007 | 23.23 | 23.47 | 23.14 | 23.33 | 2,812,177 | -0.01(-0.06%) |
Sep 11, 2007 | 23.21 | 23.47 | 23.16 | 23.34 | 3,399,064 | +0.13(+0.58%) |
Sep 10, 2007 | 23.42 | 23.47 | 22.99 | 23.21 | 3,122,031 | -0.12(-0.50%) |
Sep 07, 2007 | 23.20 | 23.44 | 23.18 | 23.32 | 3,180,673 | -0.19(-0.82%) |
Sep 06, 2007 | 23.25 | 23.52 | 23.04 | 23.52 | 2,365,439 | +0.27(+1.16%) |
Sep 05, 2007 | 23.21 | 23.27 | 23.05 | 23.25 | 3,245,537 | -0.19(-0.82%) |