Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.92 | 24.31 | 23.80 | 24.29 | 501,753 | +0.77(+3.29%) |
Nov 29, 2007 | 23.54 | 23.62 | 23.40 | 23.51 | 400,651 | -0.52(-2.17%) |
Nov 28, 2007 | 23.35 | 24.09 | 23.31 | 24.04 | 457,660 | +0.74(+3.17%) |
Nov 27, 2007 | 23.07 | 23.42 | 23.03 | 23.30 | 470,920 | -0.06(-0.26%) |
Nov 26, 2007 | 23.70 | 23.71 | 23.36 | 23.36 | 384,000 | -0.30(-1.25%) |
Nov 23, 2007 | 23.47 | 23.70 | 23.41 | 23.66 | 157,613 | +0.64(+2.77%) |
Nov 21, 2007 | 22.89 | 23.07 | 22.72 | 23.02 | 420,085 | -0.05(-0.21%) |
Nov 20, 2007 | 22.80 | 23.17 | 22.79 | 23.07 | 318,355 | +0.42(+1.87%) |
Nov 19, 2007 | 22.88 | 22.98 | 22.60 | 22.65 | 835,967 | -0.71(-3.06%) |
Nov 16, 2007 | 23.23 | 23.36 | 23.03 | 23.36 | 307,458 | +0.55(+2.41%) |
Nov 15, 2007 | 22.56 | 22.95 | 22.52 | 22.81 | 244,996 | +0.35(+1.54%) |
Nov 14, 2007 | 22.51 | 22.60 | 22.44 | 22.46 | 300,338 | -0.06(-0.27%) |
Nov 13, 2007 | 22.34 | 22.52 | 22.27 | 22.52 | 179,620 | +0.37(+1.69%) |
Nov 12, 2007 | 22.16 | 22.37 | 22.11 | 22.15 | 838,489 | -0.06(-0.26%) |
Nov 09, 2007 | 22.47 | 22.58 | 22.20 | 22.21 | 655,372 | -0.66(-2.88%) |
Nov 08, 2007 | 22.79 | 23.06 | 22.71 | 22.87 | 462,159 | -0.02(-0.09%) |
Nov 07, 2007 | 23.23 | 23.32 | 22.85 | 22.89 | 1,168,049 | -0.26(-1.11%) |
Nov 06, 2007 | 23.20 | 23.20 | 23.04 | 23.15 | 188,359 | -0.03(-0.12%) |
Nov 05, 2007 | 23.07 | 23.20 | 22.96 | 23.17 | 371,539 | -0.05(-0.20%) |
Nov 02, 2007 | 23.32 | 23.32 | 23.07 | 23.22 | 458,599 | -0.22(-0.92%) |
Nov 01, 2007 | 23.63 | 23.84 | 23.42 | 23.44 | 340,470 | -0.19(-0.80%) |
Oct 31, 2007 | 23.28 | 23.69 | 23.24 | 23.62 | 587,732 | +0.64(+2.77%) |
Oct 30, 2007 | 23.05 | 23.17 | 22.97 | 22.99 | 877,067 | -0.37(-1.59%) |
Oct 29, 2007 | 23.27 | 23.39 | 23.23 | 23.36 | 1,177,729 | -0.07(-0.29%) |
Oct 26, 2007 | 23.25 | 23.53 | 23.20 | 23.43 | 1,056,364 | +0.60(+2.63%) |
Oct 25, 2007 | 22.82 | 22.93 | 22.60 | 22.83 | 3,441,921 | +0.24(+1.07%) |
Oct 24, 2007 | 22.65 | 22.76 | 22.36 | 22.59 | 1,148,925 | -0.22(-0.96%) |
Oct 23, 2007 | 22.89 | 22.89 | 22.66 | 22.81 | 152,434 | +0.11(+0.48%) |
Oct 22, 2007 | 22.40 | 22.71 | 22.39 | 22.70 | 237,876 | +0.03(+0.15%) |
Oct 19, 2007 | 22.74 | 22.83 | 22.61 | 22.66 | 247,585 | -0.23(-1.01%) |
Oct 18, 2007 | 22.44 | 22.90 | 22.44 | 22.90 | 271,211 | +0.26(+1.15%) |
Oct 17, 2007 | 22.43 | 22.71 | 22.37 | 22.64 | 439,504 | +0.44(+1.98%) |
Oct 16, 2007 | 22.28 | 22.28 | 22.13 | 22.20 | 137,871 | +0.06(+0.29%) |
Oct 15, 2007 | 22.17 | 22.19 | 21.98 | 22.13 | 204,217 | +0.10(+0.46%) |
Oct 12, 2007 | 21.89 | 22.21 | 21.87 | 22.03 | 446,300 | +0.25(+1.16%) |
Oct 11, 2007 | 21.77 | 21.89 | 21.73 | 21.78 | 289,982 | +0.10(+0.47%) |
Oct 10, 2007 | 21.44 | 21.74 | 21.44 | 21.68 | 1,253,785 | +0.07(+0.33%) |
Oct 09, 2007 | 21.23 | 21.60 | 21.19 | 21.60 | 195,802 | +0.19(+0.89%) |
Oct 08, 2007 | 21.63 | 21.68 | 21.30 | 21.41 | 268,622 | -0.20(-0.93%) |
Oct 05, 2007 | 21.78 | 21.78 | 21.60 | 21.61 | 231,403 | -0.27(-1.21%) |
Oct 04, 2007 | 21.90 | 21.94 | 21.76 | 21.88 | 208,748 | +0.26(+1.22%) |
Oct 03, 2007 | 21.57 | 21.73 | 21.53 | 21.62 | 208,424 | -0.14(-0.65%) |
Oct 02, 2007 | 21.65 | 21.80 | 21.64 | 21.76 | 233,021 | -0.13(-0.61%) |
Oct 01, 2007 | 21.94 | 22.08 | 21.83 | 21.89 | 412,965 | -0.35(-1.57%) |
Sep 28, 2007 | 22.06 | 22.31 | 21.77 | 22.24 | 603,590 | -0.03(-0.14%) |
Sep 27, 2007 | 22.16 | 22.27 | 22.10 | 22.27 | 522,032 | -0.02(-0.10%) |
Sep 26, 2007 | 22.14 | 22.30 | 22.07 | 22.29 | 299,367 | +0.54(+2.49%) |
Sep 25, 2007 | 21.63 | 21.75 | 21.59 | 21.75 | 1,283,560 | +0.14(+0.64%) |
Sep 24, 2007 | 21.68 | 21.69 | 21.58 | 21.61 | 260,530 | -0.09(-0.43%) |
Sep 21, 2007 | 21.55 | 21.80 | 21.54 | 21.71 | 243,054 | +0.30(+1.40%) |
Sep 20, 2007 | 21.20 | 21.41 | 21.17 | 21.41 | 274,771 | +0.48(+2.27%) |
Sep 19, 2007 | 20.98 | 21.05 | 20.88 | 20.93 | 217,163 | -0.27(-1.25%) |
Sep 18, 2007 | 20.87 | 21.24 | 20.79 | 21.20 | 251,145 | +0.45(+2.19%) |
Sep 17, 2007 | 20.85 | 21.00 | 20.57 | 20.74 | 332,702 | -0.15(-0.72%) |
Sep 14, 2007 | 20.86 | 21.24 | 20.84 | 20.89 | 293,866 | -0.51(-2.40%) |
Sep 13, 2007 | 21.44 | 21.45 | 21.34 | 21.41 | 197,097 | +0.32(+1.49%) |
Sep 12, 2007 | 21.01 | 21.32 | 20.96 | 21.09 | 221,370 | +0.52(+2.51%) |
Sep 11, 2007 | 20.28 | 20.67 | 20.28 | 20.58 | 167,646 | +0.46(+2.27%) |
Sep 10, 2007 | 20.24 | 20.28 | 19.99 | 20.12 | 231,079 | -0.07(-0.37%) |
Sep 07, 2007 | 20.35 | 20.39 | 20.04 | 20.19 | 179,297 | -0.18(-0.89%) |
Sep 06, 2007 | 20.33 | 20.42 | 20.17 | 20.37 | 129,132 | +0.03(+0.14%) |
Sep 05, 2007 | 20.25 | 20.37 | 20.16 | 20.35 | 145,962 | -0.14(-0.69%) |