Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.43 | 21.65 | 21.15 | 21.53 | 1,598,759 | +0.32(+1.49%) |
Nov 29, 2007 | 21.44 | 21.46 | 20.82 | 21.21 | 1,146,940 | -0.30(-1.42%) |
Nov 28, 2007 | 20.59 | 21.52 | 20.51 | 21.52 | 2,168,622 | +1.11(+5.45%) |
Nov 27, 2007 | 20.17 | 20.49 | 19.78 | 20.41 | 1,479,983 | +0.27(+1.32%) |
Nov 26, 2007 | 21.24 | 21.24 | 20.14 | 20.14 | 1,711,459 | -1.16(-5.43%) |
Nov 23, 2007 | 21.08 | 21.35 | 20.83 | 21.30 | 1,004,259 | +0.42(+2.03%) |
Nov 21, 2007 | 21.48 | 21.65 | 20.80 | 20.88 | 1,950,028 | -0.76(-3.52%) |
Nov 20, 2007 | 22.00 | 22.22 | 21.15 | 21.64 | 1,808,411 | -0.31(-1.41%) |
Nov 19, 2007 | 21.95 | 22.20 | 21.74 | 21.95 | 1,625,319 | -0.28(-1.27%) |
Nov 16, 2007 | 22.43 | 22.55 | 21.64 | 22.23 | 1,396,853 | -0.15(-0.66%) |
Nov 15, 2007 | 22.08 | 22.38 | 21.75 | 22.38 | 827,193 | +0.20(+0.89%) |
Nov 14, 2007 | 22.79 | 23.07 | 22.06 | 22.18 | 976,432 | -0.29(-1.31%) |
Nov 13, 2007 | 21.97 | 22.48 | 21.90 | 22.47 | 1,893,842 | +0.75(+3.45%) |
Nov 12, 2007 | 22.34 | 22.62 | 21.65 | 21.72 | 1,340,489 | -0.65(-2.92%) |
Nov 09, 2007 | 22.27 | 22.93 | 22.27 | 22.38 | 2,062,755 | -0.30(-1.32%) |
Nov 08, 2007 | 23.17 | 23.61 | 22.12 | 22.68 | 2,599,483 | -0.55(-2.36%) |
Nov 07, 2007 | 24.40 | 24.41 | 22.79 | 23.22 | 1,789,269 | -1.14(-4.68%) |
Nov 06, 2007 | 23.46 | 24.36 | 23.12 | 24.36 | 2,140,033 | +0.95(+4.05%) |
Nov 05, 2007 | 22.97 | 23.72 | 22.96 | 23.41 | 2,045,311 | -0.02(-0.07%) |
Nov 02, 2007 | 23.75 | 23.96 | 22.88 | 23.43 | 1,331,273 | -0.05(-0.19%) |
Nov 01, 2007 | 24.45 | 24.45 | 23.13 | 23.48 | 2,398,985 | -1.34(-5.41%) |
Oct 31, 2007 | 24.31 | 24.94 | 23.65 | 24.82 | 2,218,020 | +0.81(+3.38%) |
Oct 30, 2007 | 23.26 | 24.07 | 23.22 | 24.01 | 1,049,811 | +0.69(+2.98%) |
Oct 29, 2007 | 23.60 | 23.61 | 23.27 | 23.31 | 600,676 | -0.21(-0.89%) |
Oct 26, 2007 | 23.38 | 23.57 | 23.03 | 23.52 | 761,259 | +0.52(+2.26%) |
Oct 25, 2007 | 23.20 | 23.38 | 22.66 | 23.00 | 800,430 | -0.16(-0.71%) |
Oct 24, 2007 | 23.40 | 23.40 | 22.80 | 23.17 | 1,606,886 | -0.36(-1.53%) |
Oct 23, 2007 | 23.26 | 23.56 | 22.82 | 23.53 | 635,948 | +0.49(+2.11%) |
Oct 22, 2007 | 23.01 | 23.39 | 22.73 | 23.04 | 1,035,454 | -0.31(-1.33%) |
Oct 19, 2007 | 23.94 | 23.98 | 23.25 | 23.35 | 1,649,424 | -0.63(-2.61%) |
Oct 18, 2007 | 23.05 | 24.23 | 22.92 | 23.98 | 1,215,001 | +0.82(+3.53%) |
Oct 17, 2007 | 23.07 | 23.34 | 22.73 | 23.16 | 4,448,980 | +0.94(+4.24%) |
Oct 16, 2007 | 22.17 | 22.39 | 21.92 | 22.22 | 953,390 | -0.11(-0.51%) |
Oct 15, 2007 | 22.34 | 22.34 | 22.00 | 22.33 | 708,618 | +0.05(+0.20%) |
Oct 12, 2007 | 22.33 | 22.57 | 22.00 | 22.29 | 813,368 | -0.61(-2.69%) |
Oct 11, 2007 | 23.05 | 23.13 | 22.58 | 22.90 | 647,823 | -0.08(-0.37%) |
Oct 10, 2007 | 23.34 | 23.48 | 22.85 | 22.99 | 1,130,988 | -0.24(-1.04%) |
Oct 09, 2007 | 23.13 | 23.50 | 22.86 | 23.23 | 765,867 | +0.10(+0.41%) |
Oct 08, 2007 | 23.10 | 23.29 | 22.83 | 23.13 | 879,480 | -0.11(-0.49%) |
Oct 05, 2007 | 23.31 | 23.41 | 22.90 | 23.24 | 724,569 | +0.39(+1.70%) |
Oct 04, 2007 | 22.68 | 22.97 | 22.39 | 22.86 | 528,361 | +0.32(+1.40%) |
Oct 03, 2007 | 22.99 | 23.00 | 22.54 | 22.54 | 573,913 | -0.55(-2.39%) |
Oct 02, 2007 | 23.13 | 23.23 | 22.87 | 23.09 | 602,449 | -0.02(-0.10%) |
Oct 01, 2007 | 22.36 | 23.27 | 22.20 | 23.12 | 828,257 | +0.89(+4.01%) |
Sep 28, 2007 | 22.29 | 22.29 | 21.86 | 22.22 | 753,106 | -0.12(-0.53%) |
Sep 27, 2007 | 22.02 | 22.39 | 21.94 | 22.34 | 684,867 | +0.51(+2.33%) |
Sep 26, 2007 | 21.39 | 22.02 | 21.29 | 21.83 | 531,374 | +0.54(+2.54%) |
Sep 25, 2007 | 21.26 | 21.39 | 20.90 | 21.29 | 339,243 | -0.15(-0.71%) |
Sep 24, 2007 | 21.25 | 21.59 | 21.16 | 21.45 | 635,239 | +0.16(+0.74%) |
Sep 21, 2007 | 21.71 | 21.90 | 21.29 | 21.29 | 819,572 | -0.32(-1.49%) |
Sep 20, 2007 | 22.14 | 22.20 | 21.43 | 21.61 | 789,972 | -0.53(-2.40%) |
Sep 19, 2007 | 21.12 | 22.56 | 21.16 | 22.14 | 1,174,413 | +1.02(+4.81%) |
Sep 18, 2007 | 20.62 | 21.24 | 20.23 | 21.12 | 2,188,598 | +0.51(+2.46%) |
Sep 17, 2007 | 20.84 | 20.90 | 20.40 | 20.62 | 1,336,767 | -0.24(-1.14%) |
Sep 14, 2007 | 20.94 | 20.87 | 20.48 | 20.85 | 553,353 | -0.08(-0.40%) |
Sep 13, 2007 | 20.57 | 21.00 | 20.24 | 20.94 | 881,607 | +0.37(+1.78%) |
Sep 12, 2007 | 20.91 | 20.99 | 20.44 | 20.57 | 973,773 | -0.46(-2.17%) |
Sep 11, 2007 | 20.57 | 21.15 | 19.97 | 21.03 | 871,504 | +0.46(+2.25%) |
Sep 10, 2007 | 21.05 | 21.05 | 20.33 | 20.57 | 739,990 | -0.23(-1.09%) |
Sep 07, 2007 | 21.60 | 21.60 | 20.73 | 20.79 | 661,648 | -0.56(-2.62%) |
Sep 06, 2007 | 21.76 | 22.21 | 21.16 | 21.35 | 914,751 | -0.41(-1.89%) |
Sep 05, 2007 | 22.37 | 22.44 | 21.65 | 21.76 | 757,005 | -0.84(-3.70%) |