Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.18 | 26.39 | 25.28 | 25.42 | 496,519 | -0.44(-1.68%) |
Nov 29, 2007 | 26.10 | 26.36 | 25.67 | 25.85 | 240,342 | -0.36(-1.38%) |
Nov 28, 2007 | 25.60 | 26.27 | 25.27 | 26.21 | 627,750 | +0.94(+3.74%) |
Nov 27, 2007 | 25.36 | 25.74 | 25.08 | 25.27 | 465,334 | +0.04(+0.16%) |
Nov 26, 2007 | 25.92 | 26.42 | 25.16 | 25.23 | 499,077 | -0.44(-1.70%) |
Nov 23, 2007 | 25.66 | 25.88 | 25.23 | 25.66 | 238,514 | +0.33(+1.30%) |
Nov 21, 2007 | 26.24 | 27.03 | 25.33 | 25.33 | 718,589 | -1.00(-3.80%) |
Nov 20, 2007 | 26.54 | 26.86 | 25.57 | 26.34 | 473,063 | -0.26(-0.99%) |
Nov 19, 2007 | 27.51 | 27.62 | 26.43 | 26.60 | 480,366 | -1.17(-4.23%) |
Nov 16, 2007 | 28.30 | 28.30 | 27.39 | 27.77 | 478,368 | -0.50(-1.77%) |
Nov 15, 2007 | 28.24 | 28.42 | 27.63 | 28.27 | 653,824 | -0.13(-0.46%) |
Nov 14, 2007 | 28.41 | 28.81 | 27.94 | 28.40 | 439,811 | +0.12(+0.41%) |
Nov 13, 2007 | 28.31 | 28.40 | 27.59 | 28.29 | 521,856 | +0.13(+0.47%) |
Nov 12, 2007 | 28.58 | 28.78 | 28.03 | 28.16 | 536,676 | -0.52(-1.80%) |
Nov 09, 2007 | 28.08 | 28.94 | 27.98 | 28.67 | 483,972 | +0.01(+0.03%) |
Nov 08, 2007 | 28.73 | 28.73 | 27.62 | 28.67 | 692,907 | +0.21(+0.72%) |
Nov 07, 2007 | 28.53 | 28.85 | 28.30 | 28.46 | 440,971 | -0.57(-1.98%) |
Nov 06, 2007 | 28.50 | 29.08 | 27.50 | 29.04 | 575,211 | +0.68(+2.40%) |
Nov 05, 2007 | 27.75 | 28.73 | 27.30 | 28.35 | 1,361,975 | +0.50(+1.80%) |
Nov 02, 2007 | 28.89 | 29.76 | 26.46 | 27.85 | 1,196,591 | -1.00(-3.47%) |
Nov 01, 2007 | 29.54 | 30.05 | 28.34 | 28.86 | 890,469 | -1.30(-4.30%) |
Oct 31, 2007 | 29.51 | 30.28 | 29.22 | 30.15 | 422,577 | +0.70(+2.37%) |
Oct 30, 2007 | 29.50 | 29.94 | 29.27 | 29.45 | 556,574 | -0.22(-0.75%) |
Oct 29, 2007 | 29.67 | 29.91 | 29.18 | 29.68 | 413,806 | +0.04(+0.14%) |
Oct 26, 2007 | 28.99 | 29.82 | 28.66 | 29.64 | 506,873 | +0.99(+3.47%) |
Oct 25, 2007 | 28.80 | 29.02 | 28.12 | 28.64 | 545,367 | -0.24(-0.82%) |
Oct 24, 2007 | 28.76 | 28.99 | 28.21 | 28.88 | 633,683 | -0.05(-0.17%) |
Oct 23, 2007 | 28.61 | 29.13 | 28.41 | 28.93 | 609,320 | +0.48(+1.70%) |
Oct 22, 2007 | 27.96 | 28.55 | 27.82 | 28.44 | 792,286 | +0.04(+0.14%) |
Oct 19, 2007 | 29.87 | 29.92 | 28.40 | 28.40 | 610,051 | -1.52(-5.08%) |
Oct 18, 2007 | 29.36 | 30.19 | 29.06 | 29.92 | 622,841 | +0.57(+1.93%) |
Oct 17, 2007 | 29.63 | 29.68 | 29.01 | 29.36 | 742,951 | +0.07(+0.22%) |
Oct 16, 2007 | 28.44 | 29.55 | 27.80 | 29.29 | 763,294 | +0.89(+3.12%) |
Oct 15, 2007 | 28.90 | 28.90 | 27.51 | 28.40 | 571,557 | -0.42(-1.45%) |
Oct 12, 2007 | 28.33 | 28.99 | 28.18 | 28.82 | 288,580 | +0.70(+2.48%) |
Oct 11, 2007 | 28.34 | 29.11 | 27.94 | 28.12 | 580,571 | -0.12(-0.44%) |
Oct 10, 2007 | 28.63 | 29.13 | 28.13 | 28.25 | 564,492 | -0.37(-1.29%) |
Oct 09, 2007 | 27.73 | 28.81 | 27.58 | 28.62 | 826,273 | +0.89(+3.20%) |
Oct 08, 2007 | 27.07 | 27.95 | 27.07 | 27.73 | 569,242 | +0.75(+2.77%) |
Oct 05, 2007 | 26.40 | 27.48 | 26.31 | 26.98 | 349,731 | +0.81(+3.11%) |
Oct 04, 2007 | 25.52 | 26.44 | 25.40 | 26.17 | 285,656 | +0.77(+3.04%) |
Oct 03, 2007 | 26.43 | 26.55 | 25.33 | 25.40 | 560,350 | -1.24(-4.65%) |
Oct 02, 2007 | 26.51 | 27.01 | 26.39 | 26.64 | 453,396 | +0.12(+0.46%) |
Oct 01, 2007 | 26.02 | 27.01 | 26.02 | 26.52 | 454,492 | +0.31(+1.19%) |
Sep 28, 2007 | 26.61 | 26.69 | 26.09 | 26.20 | 541,834 | -0.48(-1.78%) |
Sep 27, 2007 | 26.56 | 26.75 | 26.30 | 26.68 | 350,706 | +0.33(+1.25%) |
Sep 26, 2007 | 26.47 | 26.75 | 26.01 | 26.35 | 382,987 | +0.13(+0.50%) |
Sep 25, 2007 | 26.40 | 26.96 | 25.78 | 26.22 | 384,449 | -0.14(-0.53%) |
Sep 24, 2007 | 26.20 | 26.89 | 25.91 | 26.36 | 262,511 | +0.03(+0.12%) |
Sep 21, 2007 | 26.45 | 26.92 | 26.24 | 26.33 | 623,207 | +0.12(+0.47%) |
Sep 20, 2007 | 26.56 | 26.65 | 26.01 | 26.20 | 605,909 | -0.44(-1.66%) |
Sep 19, 2007 | 27.08 | 27.48 | 26.55 | 26.65 | 640,626 | -0.30(-1.10%) |
Sep 18, 2007 | 25.83 | 26.96 | 25.49 | 26.94 | 465,943 | +1.21(+4.72%) |
Sep 17, 2007 | 25.65 | 25.86 | 25.32 | 25.73 | 788,875 | +0.00(+0.00%) |
Sep 14, 2007 | 25.10 | 25.84 | 24.71 | 25.73 | 490,672 | +0.62(+2.49%) |
Sep 13, 2007 | 25.08 | 25.53 | 24.96 | 25.10 | 304,903 | +0.09(+0.36%) |
Sep 12, 2007 | 25.70 | 25.74 | 24.98 | 25.01 | 537,083 | -0.73(-2.84%) |
Sep 11, 2007 | 25.10 | 25.92 | 25.10 | 25.74 | 535,621 | +0.73(+2.92%) |
Sep 10, 2007 | 25.51 | 25.67 | 24.43 | 25.01 | 369,709 | -0.28(-1.10%) |
Sep 07, 2007 | 25.39 | 25.59 | 25.06 | 25.29 | 413,197 | -0.59(-2.28%) |
Sep 06, 2007 | 25.88 | 26.06 | 25.09 | 25.88 | 353,873 | +0.01(+0.03%) |
Sep 05, 2007 | 26.06 | 26.52 | 25.65 | 25.88 | 351,071 | -0.46(-1.75%) |