Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.25 | 22.66 | 21.96 | 22.14 | 1,375,542 | +0.11(+0.48%) |
Nov 29, 2007 | 21.90 | 22.14 | 21.54 | 22.03 | 808,694 | -0.01(-0.03%) |
Nov 28, 2007 | 21.84 | 22.24 | 21.60 | 22.04 | 1,224,281 | +0.58(+2.69%) |
Nov 27, 2007 | 21.19 | 21.85 | 21.03 | 21.46 | 1,741,575 | +0.42(+1.97%) |
Nov 26, 2007 | 22.20 | 22.20 | 20.99 | 21.05 | 1,380,040 | -1.12(-5.04%) |
Nov 23, 2007 | 22.02 | 22.39 | 21.96 | 22.16 | 588,774 | +0.33(+1.53%) |
Nov 21, 2007 | 21.80 | 22.02 | 21.63 | 21.83 | 1,223,334 | -0.23(-1.04%) |
Nov 20, 2007 | 22.59 | 23.12 | 21.73 | 22.06 | 1,546,743 | -0.58(-2.58%) |
Nov 19, 2007 | 22.74 | 22.84 | 22.33 | 22.64 | 1,701,101 | -0.31(-1.35%) |
Nov 16, 2007 | 23.28 | 23.28 | 22.71 | 22.95 | 2,526,796 | -0.21(-0.91%) |
Nov 15, 2007 | 23.10 | 23.61 | 22.69 | 23.16 | 1,730,048 | -0.09(-0.37%) |
Nov 14, 2007 | 23.44 | 23.73 | 23.18 | 23.25 | 1,714,732 | -0.15(-0.64%) |
Nov 13, 2007 | 22.52 | 23.46 | 22.52 | 23.40 | 1,275,997 | +1.04(+4.66%) |
Nov 12, 2007 | 22.14 | 22.88 | 22.06 | 22.35 | 811,902 | +0.12(+0.53%) |
Nov 09, 2007 | 21.93 | 22.55 | 21.71 | 22.24 | 1,488,057 | +0.10(+0.45%) |
Nov 08, 2007 | 22.58 | 22.58 | 21.91 | 22.14 | 1,818,490 | -0.25(-1.14%) |
Nov 07, 2007 | 23.41 | 23.41 | 22.39 | 22.39 | 1,411,397 | -1.07(-4.55%) |
Nov 06, 2007 | 23.17 | 23.50 | 23.05 | 23.46 | 1,769,547 | +0.30(+1.29%) |
Nov 05, 2007 | 23.09 | 23.43 | 22.92 | 23.16 | 1,486,445 | -0.19(-0.80%) |
Nov 02, 2007 | 23.60 | 23.96 | 23.11 | 23.35 | 2,136,483 | -0.22(-0.92%) |
Nov 01, 2007 | 24.19 | 24.28 | 23.29 | 23.56 | 1,394,227 | -0.99(-4.04%) |
Oct 31, 2007 | 24.10 | 24.81 | 24.03 | 24.56 | 1,128,215 | +0.50(+2.06%) |
Oct 30, 2007 | 23.97 | 24.35 | 23.94 | 24.06 | 498,974 | -0.08(-0.33%) |
Oct 29, 2007 | 24.81 | 24.90 | 24.00 | 24.14 | 769,985 | -0.65(-2.63%) |
Oct 26, 2007 | 24.95 | 26.13 | 24.55 | 24.79 | 865,427 | +0.23(+0.93%) |
Oct 25, 2007 | 24.67 | 24.83 | 24.18 | 24.56 | 956,677 | +0.05(+0.20%) |
Oct 24, 2007 | 24.96 | 24.96 | 24.10 | 24.51 | 901,862 | -0.53(-2.11%) |
Oct 23, 2007 | 25.10 | 25.20 | 24.63 | 25.04 | 735,806 | +0.12(+0.50%) |
Oct 22, 2007 | 24.66 | 25.10 | 24.44 | 24.92 | 958,128 | +0.11(+0.42%) |
Oct 19, 2007 | 26.05 | 26.08 | 24.64 | 24.81 | 1,743,752 | -1.28(-4.90%) |
Oct 18, 2007 | 25.99 | 26.53 | 25.62 | 26.09 | 288,905 | -0.04(-0.17%) |
Oct 17, 2007 | 26.34 | 26.38 | 25.58 | 26.13 | 534,765 | -0.11(-0.40%) |
Oct 16, 2007 | 26.51 | 26.52 | 26.18 | 26.24 | 871,876 | -0.22(-0.84%) |
Oct 15, 2007 | 27.26 | 27.26 | 26.26 | 26.46 | 645,201 | -0.66(-2.45%) |
Oct 12, 2007 | 27.29 | 27.55 | 27.05 | 27.12 | 647,135 | -0.02(-0.07%) |
Oct 11, 2007 | 27.39 | 27.47 | 27.03 | 27.14 | 846,403 | -0.11(-0.41%) |
Oct 10, 2007 | 27.30 | 27.37 | 26.78 | 27.25 | 749,026 | +0.06(+0.23%) |
Oct 09, 2007 | 27.37 | 27.37 | 26.92 | 27.19 | 737,257 | -0.09(-0.32%) |
Oct 08, 2007 | 27.29 | 28.85 | 27.10 | 27.28 | 1,103,871 | -0.16(-0.57%) |
Oct 05, 2007 | 26.80 | 27.48 | 26.68 | 27.43 | 1,195,927 | +0.84(+3.17%) |
Oct 04, 2007 | 25.98 | 26.66 | 25.93 | 26.59 | 1,176,097 | +0.73(+2.83%) |
Oct 03, 2007 | 25.49 | 25.91 | 25.43 | 25.86 | 1,088,877 | +0.17(+0.65%) |
Oct 02, 2007 | 25.35 | 25.69 | 25.26 | 25.69 | 1,107,579 | +0.25(+1.00%) |
Oct 01, 2007 | 25.16 | 25.47 | 25.00 | 25.44 | 1,193,348 | -0.06(-0.22%) |
Sep 28, 2007 | 25.74 | 25.74 | 25.41 | 25.49 | 2,032,980 | -0.24(-0.92%) |
Sep 27, 2007 | 25.62 | 25.85 | 25.55 | 25.73 | 409,336 | +0.14(+0.56%) |
Sep 26, 2007 | 25.56 | 25.76 | 25.39 | 25.59 | 654,068 | +0.15(+0.59%) |
Sep 25, 2007 | 25.45 | 25.51 | 25.24 | 25.44 | 703,723 | -0.22(-0.87%) |
Sep 24, 2007 | 25.52 | 25.66 | 25.39 | 25.66 | 712,268 | +0.23(+0.90%) |
Sep 21, 2007 | 25.82 | 25.93 | 25.26 | 25.43 | 3,493,146 | -0.39(-1.51%) |
Sep 20, 2007 | 26.29 | 26.29 | 25.74 | 25.82 | 1,735,691 | -0.47(-1.79%) |
Sep 19, 2007 | 26.51 | 27.03 | 26.26 | 26.29 | 1,050,023 | -0.03(-0.12%) |
Sep 18, 2007 | 25.96 | 26.54 | 25.87 | 26.32 | 2,226,443 | +0.50(+1.95%) |
Sep 17, 2007 | 25.69 | 26.03 | 25.64 | 25.82 | 288,744 | -0.12(-0.48%) |
Sep 14, 2007 | 25.43 | 26.03 | 25.31 | 25.95 | 791,427 | +0.32(+1.26%) |
Sep 13, 2007 | 25.11 | 25.81 | 24.78 | 25.62 | 574,586 | +0.72(+2.89%) |
Sep 12, 2007 | 25.11 | 25.11 | 24.72 | 24.90 | 596,835 | -0.22(-0.89%) |
Sep 11, 2007 | 24.89 | 25.16 | 24.84 | 25.13 | 610,861 | +0.29(+1.17%) |
Sep 10, 2007 | 25.26 | 25.46 | 24.77 | 24.84 | 850,272 | -0.42(-1.65%) |
Sep 07, 2007 | 25.56 | 25.56 | 25.10 | 25.25 | 658,904 | -0.61(-2.37%) |
Sep 06, 2007 | 25.73 | 25.93 | 25.43 | 25.87 | 702,756 | +0.25(+0.97%) |
Sep 05, 2007 | 25.93 | 25.93 | 25.44 | 25.62 | 699,209 | -0.48(-1.85%) |