Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.01 | 22.22 | 21.83 | 22.05 | 6,521,396 | +0.26(+1.18%) |
Nov 29, 2007 | 21.84 | 21.89 | 21.42 | 21.79 | 5,300,169 | -0.08(-0.39%) |
Nov 28, 2007 | 21.27 | 22.01 | 21.27 | 21.87 | 10,015,046 | +0.71(+3.38%) |
Nov 27, 2007 | 20.83 | 21.16 | 20.65 | 21.16 | 7,835,191 | +0.48(+2.30%) |
Nov 26, 2007 | 21.77 | 21.81 | 20.62 | 20.68 | 7,787,262 | -1.07(-4.93%) |
Nov 23, 2007 | 21.16 | 21.94 | 21.16 | 21.76 | 3,707,777 | +0.70(+3.31%) |
Nov 21, 2007 | 21.30 | 21.47 | 20.92 | 21.06 | 6,882,309 | -0.45(-2.11%) |
Nov 20, 2007 | 21.55 | 21.88 | 21.17 | 21.51 | 9,018,619 | +0.05(+0.21%) |
Nov 19, 2007 | 21.26 | 21.50 | 21.08 | 21.47 | 14,303,848 | +0.12(+0.56%) |
Nov 16, 2007 | 20.53 | 21.35 | 20.45 | 21.35 | 13,226,788 | +1.23(+6.12%) |
Nov 15, 2007 | 20.57 | 20.66 | 19.92 | 20.12 | 8,793,012 | -0.52(-2.54%) |
Nov 14, 2007 | 20.84 | 21.00 | 20.58 | 20.64 | 6,346,053 | -0.12(-0.56%) |
Nov 13, 2007 | 20.53 | 20.80 | 20.36 | 20.76 | 6,849,874 | +0.44(+2.17%) |
Nov 12, 2007 | 20.60 | 20.72 | 20.23 | 20.32 | 9,302,785 | -0.49(-2.37%) |
Nov 09, 2007 | 20.97 | 21.14 | 20.74 | 20.81 | 9,972,243 | -0.40(-1.89%) |
Nov 08, 2007 | 21.60 | 21.88 | 20.78 | 21.21 | 14,923,800 | -0.29(-1.33%) |
Nov 07, 2007 | 22.12 | 22.12 | 21.46 | 21.50 | 6,662,617 | -0.64(-2.89%) |
Nov 06, 2007 | 21.89 | 22.16 | 21.61 | 22.14 | 5,298,220 | +0.26(+1.19%) |
Nov 05, 2007 | 21.56 | 22.07 | 21.56 | 21.88 | 10,217,286 | -0.07(-0.30%) |
Nov 02, 2007 | 21.73 | 22.07 | 21.42 | 21.94 | 8,867,883 | +0.08(+0.37%) |
Nov 01, 2007 | 21.99 | 22.26 | 21.77 | 21.86 | 8,562,005 | -0.23(-1.05%) |
Oct 31, 2007 | 21.76 | 22.15 | 21.63 | 22.09 | 8,942,470 | +0.27(+1.23%) |
Oct 30, 2007 | 21.75 | 21.98 | 21.69 | 21.83 | 6,516,478 | -0.06(-0.26%) |
Oct 29, 2007 | 21.95 | 21.96 | 21.82 | 21.88 | 8,338,671 | +0.11(+0.52%) |
Oct 26, 2007 | 21.91 | 22.00 | 21.64 | 21.77 | 8,347,232 | +0.04(+0.16%) |
Oct 25, 2007 | 21.52 | 21.82 | 21.25 | 21.74 | 8,625,653 | +0.01(+0.06%) |
Oct 24, 2007 | 20.76 | 21.79 | 20.34 | 21.72 | 17,503,906 | +0.92(+4.43%) |
Oct 23, 2007 | 20.54 | 20.86 | 20.38 | 20.80 | 6,824,202 | +0.31(+1.53%) |
Oct 22, 2007 | 19.87 | 20.54 | 19.83 | 20.49 | 7,053,787 | +0.54(+2.72%) |
Oct 19, 2007 | 20.32 | 20.34 | 19.92 | 19.94 | 6,551,484 | -0.43(-2.12%) |
Oct 18, 2007 | 20.19 | 20.49 | 20.09 | 20.38 | 3,213,060 | +0.11(+0.56%) |
Oct 17, 2007 | 20.34 | 20.52 | 19.98 | 20.26 | 5,663,772 | +0.12(+0.59%) |
Oct 16, 2007 | 20.31 | 20.42 | 20.07 | 20.14 | 4,038,147 | -0.20(-0.97%) |
Oct 15, 2007 | 20.42 | 20.53 | 20.16 | 20.34 | 4,931,826 | -0.01(-0.07%) |
Oct 12, 2007 | 20.17 | 20.47 | 20.17 | 20.36 | 2,965,026 | +0.08(+0.38%) |
Oct 11, 2007 | 20.51 | 20.73 | 20.14 | 20.28 | 5,308,312 | -0.20(-0.96%) |
Oct 10, 2007 | 20.53 | 20.53 | 20.31 | 20.48 | 3,424,461 | -0.06(-0.27%) |
Oct 09, 2007 | 20.35 | 20.57 | 20.32 | 20.53 | 4,323,481 | +0.28(+1.37%) |
Oct 08, 2007 | 20.30 | 20.34 | 20.17 | 20.25 | 1,727,574 | -0.10(-0.48%) |
Oct 05, 2007 | 19.98 | 20.50 | 19.98 | 20.35 | 5,194,940 | +0.13(+0.66%) |
Oct 04, 2007 | 19.99 | 20.30 | 19.97 | 20.22 | 5,148,057 | +0.34(+1.74%) |
Oct 03, 2007 | 19.99 | 20.13 | 19.63 | 19.87 | 4,637,741 | -0.26(-1.31%) |
Oct 02, 2007 | 20.53 | 20.57 | 20.01 | 20.14 | 5,425,662 | -0.36(-1.77%) |
Oct 01, 2007 | 20.22 | 20.64 | 20.16 | 20.50 | 7,451,016 | +0.43(+2.12%) |
Sep 28, 2007 | 19.98 | 20.13 | 19.92 | 20.07 | 6,846,081 | +0.09(+0.46%) |
Sep 27, 2007 | 20.11 | 20.19 | 19.85 | 19.98 | 6,411,062 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.15 | 19.75 | 20.03 | 8,037,837 | +0.34(+1.72%) |
Sep 25, 2007 | 19.23 | 19.73 | 19.15 | 19.69 | 6,012,825 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,969 | -0.14(-0.74%) |
Sep 21, 2007 | 19.54 | 19.69 | 19.41 | 19.43 | 5,712,076 | -0.04(-0.22%) |
Sep 20, 2007 | 19.60 | 19.66 | 19.42 | 19.48 | 3,758,610 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.53 | 19.68 | 5,002,009 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,880,352 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,356,223 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,777,221 | -0.44(-2.24%) |
Sep 13, 2007 | 19.30 | 19.66 | 19.26 | 19.51 | 4,990,075 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,660,476 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,440,547 | +0.29(+1.52%) |
Sep 10, 2007 | 18.80 | 18.95 | 18.46 | 18.76 | 4,205,847 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.46 | 18.68 | 4,763,899 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.79 | 18.95 | 5,946,492 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.00 | 18.56 | 18.90 | 4,681,498 | +0.09(+0.49%) |