Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.98 | 24.98 | 24.84 | 24.89 | 9,619 | +0.18(+0.73%) |
Nov 29, 2007 | 24.73 | 24.73 | 24.61 | 24.71 | 3,699 | -0.03(-0.12%) |
Nov 28, 2007 | 24.34 | 24.76 | 24.34 | 24.74 | 23,433 | +0.76(+3.16%) |
Nov 27, 2007 | 23.88 | 23.98 | 23.81 | 23.98 | 23,679 | +0.27(+1.15%) |
Nov 26, 2007 | 24.22 | 24.22 | 23.71 | 23.71 | 5,426 | -0.41(-1.68%) |
Nov 23, 2007 | 24.04 | 24.12 | 24.04 | 24.12 | 2,713 | +0.31(+1.32%) |
Nov 21, 2007 | 24.02 | 24.04 | 23.77 | 23.80 | 53,526 | -0.40(-1.64%) |
Nov 20, 2007 | 24.16 | 24.20 | 23.84 | 24.20 | 26,393 | -0.01(-0.05%) |
Nov 19, 2007 | 24.52 | 24.52 | 24.17 | 24.21 | 27,880 | -0.31(-1.26%) |
Nov 16, 2007 | 24.46 | 24.62 | 24.39 | 24.52 | 30,339 | +0.01(+0.05%) |
Nov 15, 2007 | 24.74 | 24.79 | 24.43 | 24.51 | 44,646 | -0.47(-1.88%) |
Nov 14, 2007 | 25.20 | 25.20 | 24.98 | 24.98 | 43,413 | -0.03(-0.11%) |
Nov 13, 2007 | 24.66 | 25.01 | 24.62 | 25.01 | 42,919 | +0.66(+2.70%) |
Nov 12, 2007 | 24.63 | 24.71 | 24.35 | 24.35 | 8,633 | -0.22(-0.89%) |
Nov 09, 2007 | 24.51 | 24.84 | 24.46 | 24.57 | 18,006 | -0.30(-1.22%) |
Nov 08, 2007 | 24.85 | 24.97 | 24.55 | 24.87 | 47,359 | -0.00(-0.02%) |
Nov 07, 2007 | 25.37 | 25.37 | 24.88 | 24.88 | 35,026 | -0.77(-3.00%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.32 | 25.65 | 33,793 | +0.28(+1.12%) |
Nov 05, 2007 | 25.17 | 25.44 | 25.17 | 25.36 | 17,759 | -0.03(-0.11%) |
Nov 02, 2007 | 25.40 | 25.44 | 25.21 | 25.39 | 9,619 | -0.04(-0.14%) |
Nov 01, 2007 | 25.88 | 25.88 | 25.41 | 25.43 | 30,833 | -0.61(-2.34%) |
Oct 31, 2007 | 25.87 | 26.10 | 25.67 | 26.04 | 57,473 | +0.25(+0.98%) |
Oct 30, 2007 | 25.86 | 25.89 | 25.77 | 25.78 | 52,293 | -0.12(-0.47%) |
Oct 29, 2007 | 25.93 | 25.93 | 25.86 | 25.91 | 26,393 | +0.14(+0.54%) |
Oct 26, 2007 | 25.69 | 25.83 | 25.63 | 25.77 | 3,206 | +0.28(+1.11%) |
Oct 25, 2007 | 25.61 | 25.61 | 25.31 | 25.48 | 12,086 | -0.01(-0.05%) |
Oct 24, 2007 | 25.22 | 25.50 | 25.22 | 25.50 | 16,526 | -0.11(-0.43%) |
Oct 23, 2007 | 25.61 | 25.61 | 25.39 | 25.61 | 12,826 | +0.13(+0.49%) |
Oct 22, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 9,619 | +0.07(+0.27%) |
Oct 19, 2007 | 25.91 | 25.91 | 25.40 | 25.41 | 16,279 | -0.61(-2.34%) |
Oct 18, 2007 | 25.91 | 26.02 | 25.91 | 26.02 | 11,593 | -0.05(-0.20%) |
Oct 17, 2007 | 26.20 | 26.20 | 25.87 | 26.07 | 18,253 | -0.03(-0.11%) |
Oct 16, 2007 | 26.17 | 26.17 | 26.04 | 26.10 | 4,933 | -0.13(-0.48%) |
Oct 15, 2007 | 26.47 | 26.47 | 26.12 | 26.23 | 11,346 | -0.19(-0.71%) |
Oct 12, 2007 | 26.39 | 26.46 | 26.39 | 26.41 | 3,699 | +0.15(+0.57%) |
Oct 11, 2007 | 26.57 | 26.61 | 26.26 | 26.26 | 27,873 | -0.01(-0.03%) |
Oct 10, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 26.31 | 26.32 | 26.23 | 26.27 | 16,279 | -0.11(-0.43%) |
Oct 05, 2007 | 26.29 | 26.47 | 26.22 | 26.38 | 13,073 | +0.25(+0.96%) |
Oct 04, 2007 | 26.18 | 26.18 | 26.04 | 26.13 | 25,899 | +0.06(+0.25%) |
Oct 03, 2007 | 26.16 | 26.16 | 26.03 | 26.07 | 4,686 | -0.11(-0.43%) |
Oct 02, 2007 | 26.21 | 26.21 | 26.15 | 26.18 | 17,266 | -0.02(-0.06%) |
Oct 01, 2007 | 25.95 | 26.20 | 25.95 | 26.20 | 9,373 | +0.37(+1.44%) |
Sep 28, 2007 | 25.95 | 25.95 | 25.80 | 25.83 | 2,219 | -0.06(-0.22%) |
Sep 27, 2007 | 25.90 | 25.91 | 25.83 | 25.88 | 51,553 | +0.10(+0.38%) |
Sep 26, 2007 | 25.75 | 25.85 | 25.71 | 25.78 | 4,439 | +0.16(+0.63%) |
Sep 25, 2007 | 25.54 | 25.67 | 25.54 | 25.62 | 32,066 | -0.12(-0.46%) |
Sep 24, 2007 | 25.92 | 25.95 | 25.74 | 25.74 | 22,693 | -0.15(-0.60%) |
Sep 21, 2007 | 25.90 | 25.96 | 25.89 | 25.89 | 10,113 | +0.09(+0.35%) |
Sep 20, 2007 | 25.84 | 25.87 | 25.79 | 25.80 | 1,973 | -0.16(-0.62%) |
Sep 19, 2007 | 26.00 | 26.05 | 25.93 | 25.97 | 5,179 | +0.19(+0.74%) |
Sep 18, 2007 | 25.14 | 25.78 | 25.14 | 25.78 | 24,666 | +0.70(+2.80%) |
Sep 17, 2007 | 25.10 | 25.10 | 25.05 | 25.07 | 31,573 | -0.10(-0.39%) |
Sep 14, 2007 | 25.05 | 25.18 | 25.05 | 25.17 | 15,293 | -0.11(-0.42%) |
Sep 13, 2007 | 25.18 | 25.28 | 25.18 | 25.28 | 2,219 | +0.18(+0.73%) |
Sep 12, 2007 | 24.97 | 25.16 | 24.97 | 25.09 | 5,919 | -0.01(-0.03%) |
Sep 11, 2007 | 24.91 | 25.10 | 24.91 | 25.10 | 41,439 | +0.25(+1.01%) |
Sep 10, 2007 | 25.01 | 25.01 | 24.67 | 24.85 | 5,426 | +0.04(+0.15%) |
Sep 07, 2007 | 24.94 | 24.94 | 24.78 | 24.82 | 18,253 | -0.41(-1.61%) |
Sep 06, 2007 | 25.20 | 25.26 | 25.10 | 25.22 | 13,566 | +0.11(+0.42%) |
Sep 05, 2007 | 25.18 | 25.24 | 25.08 | 25.11 | 21,213 | -0.27(-1.07%) |