Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.25 | 27.25 | 26.35 | 26.63 | 99,610 | -0.48(-1.77%) |
Nov 29, 2007 | 26.91 | 27.35 | 26.79 | 27.11 | 129,694 | +0.18(+0.67%) |
Nov 28, 2007 | 26.84 | 27.02 | 26.70 | 26.93 | 52,110 | -0.02(-0.07%) |
Nov 27, 2007 | 27.13 | 27.13 | 26.82 | 26.95 | 73,782 | -0.19(-0.70%) |
Nov 26, 2007 | 26.36 | 27.15 | 26.30 | 27.14 | 82,135 | +0.64(+2.42%) |
Nov 23, 2007 | 26.50 | 26.75 | 26.30 | 26.50 | 122,423 | -0.04(-0.15%) |
Nov 21, 2007 | 26.85 | 26.98 | 26.43 | 26.54 | 75,262 | -0.31(-1.15%) |
Nov 20, 2007 | 26.50 | 26.90 | 26.50 | 26.85 | 94,589 | +0.15(+0.56%) |
Nov 19, 2007 | 26.63 | 26.99 | 26.34 | 26.70 | 90,288 | +0.00(+0.00%) |
Nov 16, 2007 | 26.77 | 27.00 | 26.60 | 26.70 | 143,393 | -0.05(-0.19%) |
Nov 15, 2007 | 27.00 | 27.00 | 26.50 | 26.75 | 117,048 | -0.33(-1.22%) |
Nov 14, 2007 | 26.97 | 27.25 | 26.78 | 27.08 | 85,033 | -0.03(-0.11%) |
Nov 13, 2007 | 27.27 | 27.40 | 26.66 | 27.11 | 138,462 | -0.14(-0.51%) |
Nov 12, 2007 | 27.79 | 27.79 | 27.18 | 27.25 | 65,287 | -0.40(-1.45%) |
Nov 09, 2007 | 28.09 | 28.14 | 27.00 | 27.65 | 208,720 | -0.30(-1.07%) |
Nov 08, 2007 | 28.43 | 28.75 | 27.69 | 27.95 | 137,457 | -0.55(-1.93%) |
Nov 07, 2007 | 28.51 | 29.50 | 28.24 | 28.50 | 127,507 | -0.39(-1.35%) |
Nov 06, 2007 | 28.20 | 28.89 | 28.16 | 28.89 | 72,399 | +0.61(+2.16%) |
Nov 05, 2007 | 28.00 | 28.33 | 27.79 | 28.28 | 133,575 | +0.13(+0.46%) |
Nov 02, 2007 | 28.07 | 28.63 | 28.07 | 28.15 | 100,402 | +0.07(+0.25%) |
Nov 01, 2007 | 27.07 | 29.00 | 27.07 | 28.08 | 89,256 | -0.40(-1.40%) |
Oct 31, 2007 | 26.50 | 28.48 | 26.50 | 28.48 | 251,119 | +2.28(+8.70%) |
Oct 30, 2007 | 23.99 | 26.74 | 23.98 | 26.20 | 394,874 | +2.21(+9.21%) |
Oct 29, 2007 | 24.55 | 24.65 | 23.98 | 23.99 | 135,418 | -0.57(-2.32%) |
Oct 26, 2007 | 24.69 | 24.92 | 24.54 | 24.56 | 118,584 | -0.06(-0.24%) |
Oct 25, 2007 | 24.61 | 24.77 | 24.46 | 24.62 | 73,863 | +0.03(+0.12%) |
Oct 24, 2007 | 24.58 | 24.60 | 24.42 | 24.59 | 29,823 | +0.04(+0.16%) |
Oct 23, 2007 | 24.50 | 24.89 | 24.48 | 24.55 | 57,978 | +0.05(+0.20%) |
Oct 19, 2007 | 25.15 | 25.25 | 24.49 | 24.50 | 82,574 | -1.07(-4.18%) |
Oct 18, 2007 | 25.50 | 25.75 | 25.34 | 25.57 | 35,366 | -0.03(-0.12%) |
Oct 17, 2007 | 25.65 | 25.73 | 25.54 | 25.60 | 111,416 | -0.06(-0.23%) |
Oct 16, 2007 | 25.65 | 25.83 | 25.60 | 25.66 | 64,863 | -0.02(-0.08%) |
Oct 15, 2007 | 25.70 | 25.75 | 25.52 | 25.68 | 53,976 | -0.06(-0.23%) |
Oct 12, 2007 | 25.51 | 25.91 | 25.51 | 25.74 | 125,172 | +0.23(+0.90%) |
Oct 11, 2007 | 25.69 | 25.75 | 25.50 | 25.51 | 61,422 | -0.18(-0.70%) |
Oct 10, 2007 | 25.60 | 25.70 | 25.43 | 25.69 | 38,096 | +0.09(+0.35%) |
Oct 09, 2007 | 25.55 | 25.60 | 25.07 | 25.60 | 211,685 | +0.13(+0.51%) |
Oct 08, 2007 | 25.61 | 25.69 | 25.25 | 25.47 | 58,856 | +0.00(+0.00%) |
Oct 05, 2007 | 25.61 | 25.69 | 25.25 | 25.47 | 58,856 | -0.23(-0.89%) |
Oct 04, 2007 | 25.85 | 25.85 | 25.60 | 25.70 | 35,715 | -0.20(-0.77%) |
Oct 03, 2007 | 26.00 | 26.00 | 25.80 | 25.90 | 39,865 | -0.10(-0.38%) |
Oct 02, 2007 | 25.78 | 26.00 | 25.78 | 26.00 | 27,903 | +0.22(+0.85%) |
Oct 01, 2007 | 25.61 | 26.25 | 25.61 | 25.78 | 54,437 | -0.16(-0.62%) |
Sep 28, 2007 | 25.50 | 26.12 | 25.50 | 25.94 | 80,289 | +0.37(+1.45%) |
Sep 27, 2007 | 25.70 | 25.84 | 25.56 | 25.57 | 98,025 | -0.20(-0.78%) |
Sep 26, 2007 | 25.62 | 25.85 | 25.60 | 25.77 | 45,223 | +0.12(+0.47%) |
Sep 25, 2007 | 25.99 | 25.99 | 25.60 | 25.65 | 56,674 | -0.33(-1.27%) |
Sep 24, 2007 | 25.65 | 25.98 | 25.59 | 25.98 | 35,043 | -0.04(-0.15%) |
Sep 21, 2007 | 25.75 | 26.02 | 25.59 | 26.02 | 48,740 | +0.27(+1.05%) |
Sep 20, 2007 | 25.51 | 25.85 | 25.51 | 25.75 | 56,407 | +0.10(+0.39%) |
Sep 19, 2007 | 25.65 | 26.25 | 25.55 | 25.65 | 75,596 | -0.20(-0.77%) |
Sep 18, 2007 | 25.55 | 25.85 | 25.50 | 25.85 | 55,495 | +0.25(+0.98%) |
Sep 17, 2007 | 25.69 | 25.77 | 25.52 | 25.60 | 55,765 | -0.25(-0.97%) |
Sep 14, 2007 | 25.46 | 26.25 | 25.46 | 25.85 | 48,693 | +0.37(+1.45%) |
Sep 13, 2007 | 25.55 | 25.74 | 25.40 | 25.48 | 44,372 | -0.03(-0.12%) |
Sep 12, 2007 | 25.55 | 25.93 | 25.50 | 25.51 | 53,156 | -0.22(-0.86%) |
Sep 11, 2007 | 25.80 | 26.25 | 25.73 | 25.73 | 33,693 | -0.06(-0.23%) |
Sep 10, 2007 | 25.59 | 25.79 | 25.31 | 25.79 | 57,318 | +0.34(+1.34%) |
Sep 07, 2007 | 25.65 | 25.70 | 25.42 | 25.45 | 48,825 | -0.05(-0.20%) |
Sep 06, 2007 | 26.24 | 26.24 | 25.35 | 25.50 | 55,136 | -0.25(-0.97%) |
Sep 05, 2007 | 26.09 | 26.10 | 25.40 | 25.75 | 70,932 | -0.38(-1.45%) |