Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.72 | 20.99 | 20.44 | 20.57 | 5,641,285 | +0.07(+0.36%) |
Nov 29, 2007 | 20.32 | 20.57 | 20.07 | 20.50 | 4,553,017 | -0.08(-0.38%) |
Nov 28, 2007 | 19.83 | 20.58 | 19.38 | 20.57 | 6,475,979 | +1.02(+5.20%) |
Nov 27, 2007 | 18.79 | 19.59 | 18.79 | 19.56 | 7,588,479 | +0.73(+3.89%) |
Nov 26, 2007 | 19.53 | 19.76 | 18.76 | 18.83 | 5,460,957 | -0.76(-3.88%) |
Nov 23, 2007 | 19.55 | 19.80 | 19.31 | 19.59 | 1,895,420 | +0.21(+1.07%) |
Nov 21, 2007 | 19.65 | 19.88 | 19.10 | 19.38 | 6,671,583 | +0.09(+0.48%) |
Nov 20, 2007 | 19.08 | 19.66 | 18.81 | 19.29 | 6,727,237 | +0.29(+1.52%) |
Nov 19, 2007 | 19.04 | 19.22 | 18.89 | 19.00 | 6,713,422 | -0.13(-0.70%) |
Nov 16, 2007 | 19.37 | 19.65 | 18.92 | 19.13 | 19,792,122 | -0.24(-1.26%) |
Nov 15, 2007 | 19.89 | 20.63 | 19.22 | 19.37 | 6,153,283 | -0.63(-3.13%) |
Nov 14, 2007 | 20.37 | 20.51 | 19.90 | 20.00 | 8,657,536 | -0.41(-2.01%) |
Nov 13, 2007 | 19.51 | 20.42 | 19.45 | 20.41 | 15,549,642 | +0.95(+4.87%) |
Nov 12, 2007 | 19.51 | 20.11 | 19.26 | 19.46 | 7,254,148 | -0.11(-0.58%) |
Nov 09, 2007 | 20.33 | 20.86 | 19.58 | 19.58 | 13,237,805 | -1.45(-6.90%) |
Nov 08, 2007 | 21.20 | 21.35 | 20.48 | 21.03 | 14,591,106 | -0.14(-0.67%) |
Nov 07, 2007 | 22.21 | 22.33 | 21.16 | 21.17 | 6,352,740 | -1.37(-6.06%) |
Nov 06, 2007 | 22.49 | 22.94 | 22.34 | 22.54 | 7,136,932 | +0.10(+0.43%) |
Nov 05, 2007 | 22.52 | 22.62 | 21.81 | 22.44 | 6,312,660 | +0.07(+0.33%) |
Nov 02, 2007 | 22.12 | 22.41 | 21.69 | 22.37 | 5,068,883 | +0.55(+2.51%) |
Nov 01, 2007 | 22.39 | 22.68 | 21.69 | 21.82 | 5,874,737 | -0.76(-3.38%) |
Oct 31, 2007 | 22.14 | 22.66 | 21.90 | 22.58 | 6,770,833 | +0.71(+3.23%) |
Oct 30, 2007 | 22.03 | 22.14 | 21.67 | 21.87 | 6,751,782 | -0.29(-1.30%) |
Oct 29, 2007 | 22.36 | 22.53 | 21.99 | 22.16 | 4,050,663 | -0.13(-0.60%) |
Oct 26, 2007 | 22.71 | 22.76 | 22.08 | 22.30 | 5,312,234 | +0.02(+0.09%) |
Oct 25, 2007 | 22.91 | 23.13 | 21.65 | 22.28 | 10,994,105 | -0.57(-2.51%) |
Oct 24, 2007 | 21.64 | 22.91 | 21.46 | 22.85 | 13,755,996 | +2.37(+11.59%) |
Oct 23, 2007 | 19.92 | 20.48 | 19.64 | 20.48 | 7,336,367 | +0.24(+1.18%) |
Oct 22, 2007 | 20.26 | 20.73 | 19.94 | 20.24 | 6,885,418 | +0.17(+0.83%) |
Oct 19, 2007 | 21.67 | 21.90 | 19.96 | 20.07 | 12,197,694 | -1.75(-8.01%) |
Oct 18, 2007 | 21.40 | 21.84 | 21.02 | 21.82 | 7,843,674 | +0.41(+1.94%) |
Oct 17, 2007 | 21.84 | 22.27 | 20.86 | 21.40 | 10,193,313 | -1.19(-5.27%) |
Oct 16, 2007 | 22.03 | 22.85 | 22.02 | 22.59 | 5,161,158 | +0.07(+0.32%) |
Oct 15, 2007 | 23.02 | 23.02 | 22.00 | 22.52 | 5,355,952 | -0.24(-1.05%) |
Oct 12, 2007 | 22.54 | 22.86 | 22.39 | 22.76 | 3,900,721 | +0.11(+0.50%) |
Oct 11, 2007 | 22.80 | 23.27 | 22.56 | 22.65 | 5,764,314 | -0.10(-0.43%) |
Oct 10, 2007 | 23.61 | 23.78 | 22.61 | 22.74 | 5,718,605 | -0.83(-3.52%) |
Oct 09, 2007 | 23.80 | 23.81 | 23.36 | 23.57 | 7,895,288 | -0.23(-0.96%) |
Oct 08, 2007 | 23.74 | 23.84 | 23.54 | 23.80 | 2,721,337 | -0.13(-0.55%) |
Oct 05, 2007 | 23.45 | 23.96 | 23.24 | 23.93 | 4,141,153 | +0.67(+2.86%) |
Oct 04, 2007 | 23.40 | 23.40 | 22.94 | 23.27 | 3,162,252 | +0.05(+0.20%) |
Oct 03, 2007 | 23.44 | 23.76 | 23.15 | 23.22 | 4,689,258 | -0.37(-1.58%) |
Oct 02, 2007 | 23.55 | 23.70 | 23.42 | 23.60 | 2,827,467 | -0.05(-0.19%) |
Oct 01, 2007 | 23.21 | 23.73 | 23.10 | 23.64 | 6,785,386 | +0.54(+2.35%) |
Sep 28, 2007 | 23.71 | 23.89 | 22.91 | 23.10 | 8,559,407 | -0.52(-2.20%) |
Sep 27, 2007 | 23.84 | 24.09 | 23.47 | 23.62 | 3,868,554 | -0.01(-0.03%) |
Sep 26, 2007 | 23.36 | 23.91 | 23.25 | 23.63 | 4,337,961 | +0.45(+1.93%) |
Sep 25, 2007 | 23.14 | 23.31 | 22.83 | 23.18 | 6,950,407 | -0.65(-2.74%) |
Sep 24, 2007 | 24.39 | 24.44 | 23.69 | 23.83 | 3,617,092 | -0.54(-2.23%) |
Sep 21, 2007 | 24.46 | 24.47 | 23.99 | 24.38 | 8,725,399 | +0.25(+1.03%) |
Sep 20, 2007 | 24.40 | 24.71 | 24.06 | 24.13 | 5,033,073 | -0.39(-1.58%) |
Sep 19, 2007 | 23.89 | 24.81 | 23.87 | 24.52 | 5,380,344 | +0.69(+2.90%) |
Sep 18, 2007 | 23.05 | 24.01 | 22.81 | 23.83 | 6,349,984 | +1.03(+4.54%) |
Sep 17, 2007 | 22.97 | 23.00 | 22.54 | 22.79 | 3,083,801 | -0.23(-0.99%) |
Sep 14, 2007 | 22.63 | 23.20 | 22.63 | 23.02 | 3,272,021 | +0.08(+0.33%) |
Sep 13, 2007 | 22.96 | 23.30 | 22.52 | 22.94 | 4,907,623 | +0.22(+0.95%) |
Sep 12, 2007 | 22.48 | 23.11 | 22.48 | 22.73 | 5,246,486 | +0.15(+0.65%) |
Sep 11, 2007 | 22.18 | 22.63 | 21.97 | 22.58 | 3,872,765 | +0.57(+2.61%) |
Sep 10, 2007 | 22.27 | 22.58 | 21.64 | 22.00 | 3,758,940 | -0.09(-0.40%) |
Sep 07, 2007 | 22.67 | 22.86 | 21.95 | 22.09 | 5,149,227 | -0.92(-3.99%) |
Sep 06, 2007 | 23.30 | 23.49 | 22.69 | 23.01 | 3,964,152 | -0.08(-0.33%) |
Sep 05, 2007 | 23.20 | 23.37 | 22.86 | 23.09 | 4,077,995 | -0.38(-1.63%) |