Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.54 | 25.85 | 25.26 | 25.63 | 970,969 | +0.31(+1.23%) |
Nov 29, 2007 | 25.05 | 25.33 | 24.77 | 25.32 | 572,540 | +0.22(+0.87%) |
Nov 28, 2007 | 24.67 | 25.11 | 24.55 | 25.10 | 677,617 | +0.67(+2.75%) |
Nov 27, 2007 | 24.37 | 24.60 | 24.16 | 24.43 | 514,840 | +0.14(+0.59%) |
Nov 26, 2007 | 24.70 | 24.86 | 24.23 | 24.29 | 284,043 | -0.40(-1.60%) |
Nov 23, 2007 | 24.49 | 24.90 | 24.47 | 24.68 | 64,042 | +0.29(+1.19%) |
Nov 21, 2007 | 24.49 | 24.76 | 24.18 | 24.39 | 283,455 | -0.22(-0.88%) |
Nov 20, 2007 | 24.71 | 24.86 | 24.08 | 24.61 | 574,564 | -0.09(-0.38%) |
Nov 19, 2007 | 24.79 | 24.92 | 24.45 | 24.70 | 438,596 | -0.22(-0.87%) |
Nov 16, 2007 | 25.17 | 25.29 | 24.66 | 24.92 | 520,104 | -0.20(-0.79%) |
Nov 15, 2007 | 25.40 | 25.69 | 24.98 | 25.12 | 338,098 | -0.41(-1.63%) |
Nov 14, 2007 | 26.04 | 26.10 | 25.50 | 25.53 | 279,993 | -0.32(-1.22%) |
Nov 13, 2007 | 25.51 | 25.98 | 25.46 | 25.85 | 253,877 | +0.46(+1.83%) |
Nov 12, 2007 | 25.37 | 25.90 | 25.29 | 25.38 | 541,159 | -0.10(-0.39%) |
Nov 09, 2007 | 24.97 | 25.75 | 24.76 | 25.48 | 573,147 | +0.28(+1.10%) |
Nov 08, 2007 | 24.65 | 25.26 | 24.53 | 25.21 | 740,576 | +0.68(+2.78%) |
Nov 07, 2007 | 24.71 | 24.89 | 24.44 | 24.52 | 739,951 | -0.42(-1.70%) |
Nov 06, 2007 | 25.06 | 25.06 | 24.49 | 24.95 | 416,852 | -0.19(-0.77%) |
Nov 05, 2007 | 25.68 | 25.93 | 25.09 | 25.14 | 395,269 | +0.29(+1.15%) |
Nov 02, 2007 | 24.75 | 25.09 | 24.46 | 24.86 | 399,239 | +0.10(+0.42%) |
Nov 01, 2007 | 25.04 | 25.27 | 24.71 | 24.75 | 324,331 | -0.59(-2.34%) |
Oct 31, 2007 | 25.11 | 25.62 | 25.04 | 25.34 | 628,417 | +0.46(+1.85%) |
Oct 30, 2007 | 25.08 | 25.37 | 24.85 | 24.88 | 204,883 | -0.19(-0.77%) |
Oct 29, 2007 | 25.31 | 25.39 | 24.93 | 25.08 | 277,362 | -0.08(-0.33%) |
Oct 26, 2007 | 25.24 | 25.45 | 24.86 | 25.16 | 339,312 | +0.14(+0.55%) |
Oct 25, 2007 | 25.24 | 25.40 | 24.66 | 25.02 | 400,656 | -0.19(-0.74%) |
Oct 24, 2007 | 25.25 | 25.28 | 24.80 | 25.21 | 619,711 | -0.09(-0.37%) |
Oct 23, 2007 | 25.58 | 25.68 | 25.22 | 25.30 | 528,405 | -0.27(-1.04%) |
Oct 22, 2007 | 25.28 | 25.67 | 25.18 | 25.57 | 360,368 | +0.08(+0.31%) |
Oct 19, 2007 | 25.54 | 25.80 | 25.36 | 25.49 | 622,546 | -0.05(-0.19%) |
Oct 18, 2007 | 25.74 | 25.97 | 25.19 | 25.54 | 585,699 | -0.30(-1.15%) |
Oct 17, 2007 | 26.20 | 26.55 | 25.53 | 25.84 | 416,852 | -0.27(-1.02%) |
Oct 16, 2007 | 26.23 | 26.43 | 26.04 | 26.10 | 273,717 | -0.08(-0.30%) |
Oct 15, 2007 | 26.55 | 26.81 | 26.01 | 26.18 | 803,742 | -0.41(-1.56%) |
Oct 12, 2007 | 26.67 | 26.80 | 26.49 | 26.60 | 277,564 | -0.01(-0.04%) |
Oct 11, 2007 | 26.63 | 26.69 | 26.39 | 26.61 | 302,061 | +0.08(+0.32%) |
Oct 10, 2007 | 26.65 | 26.75 | 26.43 | 26.52 | 198,404 | -0.11(-0.43%) |
Oct 09, 2007 | 26.75 | 26.75 | 26.46 | 26.64 | 194,963 | +0.01(+0.04%) |
Oct 08, 2007 | 26.50 | 27.81 | 26.45 | 26.63 | 604,932 | +0.03(+0.11%) |
Oct 05, 2007 | 26.64 | 26.97 | 26.25 | 26.60 | 331,417 | -0.04(-0.17%) |
Oct 04, 2007 | 26.67 | 26.67 | 26.42 | 26.64 | 262,380 | +0.09(+0.33%) |
Oct 03, 2007 | 26.58 | 26.62 | 26.39 | 26.55 | 213,386 | -0.08(-0.30%) |
Oct 02, 2007 | 26.60 | 26.75 | 26.35 | 26.63 | 351,257 | -0.04(-0.15%) |
Oct 01, 2007 | 26.59 | 26.77 | 26.54 | 26.67 | 292,141 | +0.03(+0.13%) |
Sep 28, 2007 | 26.78 | 26.78 | 26.49 | 26.64 | 183,625 | -0.07(-0.26%) |
Sep 27, 2007 | 26.79 | 26.86 | 26.57 | 26.71 | 304,895 | +0.01(+0.06%) |
Sep 26, 2007 | 26.64 | 26.80 | 26.41 | 26.69 | 296,797 | +0.21(+0.78%) |
Sep 25, 2007 | 26.14 | 26.54 | 25.98 | 26.48 | 286,674 | +0.22(+0.83%) |
Sep 24, 2007 | 26.48 | 26.56 | 26.08 | 26.27 | 182,816 | -0.27(-1.02%) |
Sep 21, 2007 | 26.73 | 26.84 | 26.45 | 26.54 | 333,239 | +0.01(+0.04%) |
Sep 20, 2007 | 26.87 | 26.87 | 26.44 | 26.53 | 212,779 | -0.41(-1.50%) |
Sep 19, 2007 | 26.97 | 27.15 | 26.86 | 26.93 | 397,619 | +0.17(+0.63%) |
Sep 18, 2007 | 26.32 | 27.04 | 26.18 | 26.77 | 242,539 | +0.59(+2.25%) |
Sep 17, 2007 | 26.65 | 26.70 | 26.13 | 26.18 | 346,803 | -0.49(-1.85%) |
Sep 14, 2007 | 26.37 | 26.90 | 26.28 | 26.67 | 235,858 | +0.13(+0.48%) |
Sep 13, 2007 | 26.53 | 26.75 | 26.31 | 26.54 | 252,662 | +0.13(+0.49%) |
Sep 12, 2007 | 26.45 | 26.66 | 26.32 | 26.42 | 235,656 | -0.17(-0.63%) |
Sep 11, 2007 | 26.46 | 26.75 | 26.23 | 26.58 | 269,466 | +0.17(+0.65%) |
Sep 10, 2007 | 26.61 | 26.67 | 26.11 | 26.41 | 189,699 | -0.05(-0.21%) |
Sep 07, 2007 | 26.59 | 26.60 | 26.17 | 26.47 | 344,374 | -0.41(-1.51%) |
Sep 06, 2007 | 26.72 | 26.87 | 26.38 | 26.87 | 232,214 | +0.18(+0.68%) |
Sep 05, 2007 | 26.59 | 26.73 | 26.17 | 26.69 | 421,711 | +0.02(+0.07%) |