Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.70 | 24.85 | 24.70 | 24.79 | 841 | +1.39(+5.95%) |
Nov 29, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 23.03 | 23.40 | 23.03 | 23.40 | 13,795 | +0.51(+2.21%) |
Nov 26, 2007 | 24.32 | 24.32 | 22.89 | 22.89 | 6,224 | -1.11(-4.63%) |
Nov 23, 2007 | 23.95 | 24.14 | 23.95 | 24.00 | 841 | +0.29(+1.20%) |
Nov 21, 2007 | 23.78 | 23.78 | 23.34 | 23.72 | 4,205 | -0.16(-0.67%) |
Nov 20, 2007 | 24.41 | 24.48 | 23.77 | 23.88 | 4,878 | -0.48(-1.98%) |
Nov 19, 2007 | 24.49 | 24.49 | 24.36 | 24.36 | 504 | -0.60(-2.41%) |
Nov 16, 2007 | 24.82 | 25.12 | 24.82 | 24.96 | 2,187 | -0.39(-1.55%) |
Nov 15, 2007 | 25.46 | 25.46 | 25.35 | 25.35 | 2,187 | -0.48(-1.84%) |
Nov 14, 2007 | 26.18 | 26.18 | 25.81 | 25.83 | 8,748 | +0.51(+2.00%) |
Nov 13, 2007 | 25.32 | 25.32 | 25.32 | 25.32 | 2,355 | +0.20(+0.78%) |
Nov 12, 2007 | 25.00 | 25.12 | 25.00 | 25.12 | 4,878 | +0.20(+0.81%) |
Nov 09, 2007 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 24.88 | 25.04 | 24.62 | 24.92 | 7,402 | -0.03(-0.12%) |
Nov 07, 2007 | 25.35 | 25.35 | 24.95 | 24.95 | 41,555 | -0.32(-1.25%) |
Nov 06, 2007 | 25.27 | 25.27 | 25.27 | 25.27 | 168 | -0.27(-1.05%) |
Nov 05, 2007 | 26.11 | 26.11 | 25.45 | 25.54 | 5,551 | -0.23(-0.88%) |
Nov 02, 2007 | 25.76 | 25.76 | 25.76 | 25.76 | 168 | -0.48(-1.83%) |
Nov 01, 2007 | 26.74 | 26.74 | 26.24 | 26.24 | 10,094 | -0.51(-1.89%) |
Oct 31, 2007 | 27.07 | 27.21 | 26.74 | 26.75 | 27,591 | -0.20(-0.73%) |
Oct 30, 2007 | 26.78 | 26.97 | 26.72 | 26.94 | 8,916 | +0.33(+1.23%) |
Oct 29, 2007 | 26.81 | 26.81 | 26.62 | 26.62 | 336 | -0.18(-0.67%) |
Oct 26, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 168 | +0.23(+0.85%) |
Oct 25, 2007 | 26.43 | 26.57 | 26.37 | 26.57 | 9,926 | +0.06(+0.22%) |
Oct 24, 2007 | 26.42 | 26.51 | 26.03 | 26.51 | 8,075 | -0.20(-0.73%) |
Oct 23, 2007 | 26.58 | 26.71 | 26.58 | 26.71 | 672 | +0.48(+1.84%) |
Oct 19, 2007 | 26.81 | 26.81 | 26.22 | 26.22 | 6,393 | -0.79(-2.93%) |
Oct 18, 2007 | 27.00 | 27.02 | 27.00 | 27.02 | 336 | +0.05(+0.20%) |
Oct 17, 2007 | 26.61 | 26.96 | 26.40 | 26.96 | 672 | -0.14(-0.53%) |
Oct 16, 2007 | 27.07 | 27.10 | 27.07 | 27.10 | 1,345 | -0.30(-1.11%) |
Oct 15, 2007 | 28.19 | 28.19 | 27.38 | 27.41 | 841 | -1.05(-3.70%) |
Oct 12, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.08(+0.29%) |
Oct 10, 2007 | 28.38 | 28.38 | 28.38 | 28.38 | 168 | -0.13(-0.46%) |
Oct 09, 2007 | 28.06 | 28.51 | 28.06 | 28.51 | 336 | +0.21(+0.76%) |
Oct 08, 2007 | 28.29 | 28.29 | 28.29 | 28.29 | 168 | -0.35(-1.22%) |
Oct 05, 2007 | 28.29 | 28.64 | 28.11 | 28.64 | 14,636 | +0.71(+2.53%) |
Oct 04, 2007 | 27.95 | 28.00 | 27.78 | 27.94 | 9,421 | +0.13(+0.47%) |
Oct 03, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 1,682 | -0.18(-0.66%) |
Oct 02, 2007 | 27.78 | 27.99 | 27.78 | 27.99 | 5,215 | +0.43(+1.57%) |
Oct 01, 2007 | 27.41 | 27.56 | 27.41 | 27.56 | 2,523 | +0.63(+2.34%) |
Sep 28, 2007 | 26.93 | 26.93 | 26.93 | 26.93 | 1,850 | -0.23(-0.83%) |
Sep 27, 2007 | 26.90 | 27.15 | 26.90 | 27.15 | 2,523 | +0.38(+1.42%) |
Sep 26, 2007 | 26.77 | 26.77 | 26.77 | 26.77 | 1,009 | -0.17(-0.64%) |
Sep 25, 2007 | 26.91 | 26.94 | 26.91 | 26.94 | 3,533 | -0.09(-0.33%) |
Sep 24, 2007 | 27.15 | 27.15 | 27.03 | 27.03 | 3,533 | -0.07(-0.26%) |
Sep 21, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 504 | +0.11(+0.40%) |
Sep 20, 2007 | 26.99 | 27.00 | 26.99 | 27.00 | 504 | -0.32(-1.15%) |
Sep 19, 2007 | 27.47 | 27.49 | 27.31 | 27.31 | 2,187 | +0.40(+1.48%) |
Sep 18, 2007 | 26.61 | 26.91 | 26.61 | 26.91 | 3,196 | +0.90(+3.45%) |
Sep 17, 2007 | 25.96 | 26.02 | 25.96 | 26.02 | 10,262 | -0.12(-0.48%) |
Sep 14, 2007 | 25.80 | 26.14 | 25.80 | 26.14 | 130,217 | +0.10(+0.37%) |
Sep 13, 2007 | 26.12 | 26.17 | 26.02 | 26.05 | 3,364 | +0.31(+1.22%) |
Sep 12, 2007 | 25.56 | 25.73 | 25.52 | 25.73 | 13,795 | +0.24(+0.96%) |
Sep 11, 2007 | 25.47 | 25.49 | 25.47 | 25.49 | 9,084 | +0.18(+0.73%) |
Sep 10, 2007 | 25.39 | 25.39 | 25.29 | 25.30 | 672 | -0.16(-0.63%) |
Sep 07, 2007 | 25.50 | 25.50 | 25.46 | 25.46 | 672 | -0.39(-1.52%) |
Sep 06, 2007 | 25.74 | 25.95 | 25.65 | 25.86 | 4,374 | +0.11(+0.42%) |
Sep 05, 2007 | 25.71 | 25.82 | 25.68 | 25.75 | 1,682 | -0.65(-2.48%) |