Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.84 | 26.20 | 25.69 | 25.82 | 963,780 | +1.06(+4.30%) |
Nov 29, 2007 | 24.53 | 24.91 | 24.46 | 24.76 | 532,977 | -0.32(-1.29%) |
Nov 28, 2007 | 24.48 | 25.14 | 24.47 | 25.08 | 544,189 | +1.15(+4.82%) |
Nov 27, 2007 | 23.42 | 23.95 | 23.30 | 23.93 | 615,569 | +0.49(+2.08%) |
Nov 26, 2007 | 24.06 | 24.06 | 23.40 | 23.44 | 658,215 | -1.04(-4.24%) |
Nov 23, 2007 | 24.53 | 24.63 | 24.41 | 24.48 | 823,240 | +0.89(+3.79%) |
Nov 21, 2007 | 23.80 | 23.96 | 23.29 | 23.59 | 682,053 | -0.89(-3.62%) |
Nov 20, 2007 | 24.39 | 24.80 | 24.14 | 24.47 | 762,883 | +0.22(+0.89%) |
Nov 19, 2007 | 24.80 | 24.80 | 24.11 | 24.26 | 605,694 | -0.86(-3.43%) |
Nov 16, 2007 | 25.29 | 25.29 | 24.87 | 25.12 | 544,131 | -0.14(-0.55%) |
Nov 15, 2007 | 25.25 | 25.67 | 25.05 | 25.26 | 423,776 | -0.66(-2.56%) |
Nov 14, 2007 | 26.32 | 26.42 | 25.91 | 25.92 | 296,458 | -0.53(-1.99%) |
Nov 13, 2007 | 26.23 | 26.51 | 26.11 | 26.45 | 592,893 | +1.30(+5.16%) |
Nov 12, 2007 | 25.12 | 25.63 | 25.06 | 25.15 | 1,742,993 | -0.04(-0.15%) |
Nov 09, 2007 | 25.51 | 25.58 | 24.93 | 25.19 | 1,235,717 | -0.80(-3.07%) |
Nov 08, 2007 | 26.13 | 26.25 | 25.43 | 25.99 | 732,745 | -0.31(-1.18%) |
Nov 07, 2007 | 26.91 | 27.01 | 26.27 | 26.30 | 867,923 | -1.08(-3.95%) |
Nov 06, 2007 | 27.32 | 27.49 | 26.91 | 27.38 | 326,892 | +0.56(+2.08%) |
Nov 05, 2007 | 26.64 | 26.93 | 26.56 | 26.82 | 543,163 | -0.60(-2.17%) |
Nov 02, 2007 | 27.38 | 27.60 | 26.89 | 27.42 | 854,184 | -0.42(-1.50%) |
Nov 01, 2007 | 28.13 | 28.24 | 27.84 | 27.84 | 539,767 | -1.11(-3.85%) |
Oct 31, 2007 | 28.62 | 28.95 | 28.50 | 28.95 | 277,779 | +0.73(+2.58%) |
Oct 30, 2007 | 28.29 | 28.36 | 28.15 | 28.22 | 201,820 | +0.06(+0.20%) |
Oct 29, 2007 | 28.08 | 28.19 | 27.91 | 28.17 | 199,925 | -0.03(-0.09%) |
Oct 26, 2007 | 28.00 | 28.24 | 27.77 | 28.19 | 257,882 | +0.71(+2.58%) |
Oct 25, 2007 | 27.60 | 27.67 | 27.31 | 27.48 | 313,943 | -0.27(-0.98%) |
Oct 24, 2007 | 27.58 | 27.80 | 27.31 | 27.75 | 380,901 | -0.13(-0.48%) |
Oct 23, 2007 | 27.89 | 27.90 | 27.59 | 27.89 | 233,246 | +0.30(+1.10%) |
Oct 22, 2007 | 27.28 | 27.59 | 27.27 | 27.58 | 329,261 | -0.06(-0.23%) |
Oct 19, 2007 | 27.66 | 28.04 | 27.60 | 27.65 | 349,633 | -0.77(-2.70%) |
Oct 18, 2007 | 28.54 | 28.54 | 28.25 | 28.41 | 306,363 | +0.00(+0.00%) |
Oct 17, 2007 | 28.49 | 28.50 | 28.12 | 28.41 | 296,414 | +0.80(+2.89%) |
Oct 16, 2007 | 27.63 | 27.90 | 27.54 | 27.62 | 416,906 | -0.82(-2.87%) |
Oct 15, 2007 | 28.66 | 28.73 | 28.29 | 28.43 | 235,141 | -0.28(-0.97%) |
Oct 12, 2007 | 28.59 | 28.84 | 28.50 | 28.71 | 272,884 | -0.13(-0.44%) |
Oct 11, 2007 | 28.87 | 29.18 | 28.72 | 28.84 | 233,878 | -0.42(-1.43%) |
Oct 10, 2007 | 29.19 | 29.35 | 29.10 | 29.26 | 182,080 | -0.47(-1.60%) |
Oct 09, 2007 | 29.45 | 29.74 | 29.32 | 29.73 | 198,346 | +0.34(+1.14%) |
Oct 08, 2007 | 29.53 | 29.54 | 29.31 | 29.39 | 147,022 | -0.32(-1.07%) |
Oct 05, 2007 | 29.61 | 29.77 | 29.51 | 29.71 | 191,240 | +0.03(+0.09%) |
Oct 04, 2007 | 29.89 | 29.98 | 29.58 | 29.69 | 209,400 | +0.48(+1.63%) |
Oct 03, 2007 | 29.46 | 29.53 | 29.15 | 29.21 | 241,300 | +0.22(+0.74%) |
Oct 02, 2007 | 28.94 | 29.10 | 28.73 | 29.00 | 404,115 | +0.56(+1.98%) |
Oct 01, 2007 | 28.03 | 28.51 | 28.01 | 28.43 | 391,323 | +0.28(+0.99%) |
Sep 28, 2007 | 28.04 | 28.25 | 27.70 | 28.15 | 224,719 | +0.03(+0.09%) |
Sep 27, 2007 | 28.32 | 28.39 | 27.86 | 28.13 | 354,528 | +0.67(+2.44%) |
Sep 26, 2007 | 27.68 | 27.76 | 27.37 | 27.46 | 478,337 | +0.03(+0.12%) |
Sep 25, 2007 | 27.12 | 27.43 | 27.05 | 27.43 | 231,983 | +0.03(+0.12%) |
Sep 24, 2007 | 27.68 | 27.72 | 27.36 | 27.39 | 179,080 | -0.17(-0.62%) |
Sep 21, 2007 | 27.50 | 27.67 | 27.43 | 27.56 | 224,561 | +0.44(+1.61%) |
Sep 20, 2007 | 27.27 | 27.36 | 26.98 | 27.13 | 496,340 | -0.34(-1.24%) |
Sep 19, 2007 | 27.51 | 27.79 | 27.35 | 27.47 | 328,156 | +0.28(+1.05%) |
Sep 18, 2007 | 26.36 | 27.18 | 26.13 | 27.18 | 559,033 | +1.06(+4.07%) |
Sep 17, 2007 | 26.23 | 26.30 | 25.95 | 26.12 | 524,291 | -0.56(-2.11%) |
Sep 14, 2007 | 26.50 | 26.86 | 26.41 | 26.68 | 739,851 | -0.89(-3.24%) |
Sep 13, 2007 | 27.56 | 27.70 | 27.45 | 27.58 | 270,989 | +0.14(+0.51%) |
Sep 12, 2007 | 27.43 | 27.60 | 27.35 | 27.44 | 280,938 | -0.16(-0.57%) |
Sep 11, 2007 | 27.31 | 27.62 | 27.31 | 27.60 | 209,716 | +0.59(+2.18%) |
Sep 10, 2007 | 27.24 | 27.29 | 26.82 | 27.01 | 302,889 | -0.18(-0.65%) |
Sep 07, 2007 | 27.15 | 27.31 | 26.92 | 27.18 | 411,221 | -0.36(-1.31%) |
Sep 06, 2007 | 27.36 | 27.60 | 27.15 | 27.55 | 299,256 | -0.06(-0.21%) |
Sep 05, 2007 | 27.55 | 27.70 | 27.36 | 27.60 | 422,275 | -0.53(-1.89%) |