Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.57 | 24.98 | 24.47 | 24.57 | 929,490 | +0.00(+0.00%) |
Nov 29, 2007 | 24.15 | 24.63 | 24.00 | 24.57 | 1,022,465 | +0.56(+2.33%) |
Nov 28, 2007 | 23.65 | 24.13 | 23.65 | 24.01 | 930,619 | +0.29(+1.22%) |
Nov 27, 2007 | 23.00 | 23.84 | 23.00 | 23.72 | 607,340 | +0.24(+1.02%) |
Nov 26, 2007 | 23.00 | 23.83 | 23.00 | 23.48 | 1,289,475 | +0.44(+1.91%) |
Nov 23, 2007 | 23.01 | 23.40 | 23.00 | 23.04 | 402,242 | -0.32(-1.37%) |
Nov 21, 2007 | 23.01 | 23.61 | 22.59 | 23.36 | 944,008 | +0.06(+0.26%) |
Nov 20, 2007 | 23.60 | 23.93 | 23.05 | 23.30 | 1,054,759 | -0.55(-2.31%) |
Nov 19, 2007 | 23.83 | 24.41 | 23.65 | 23.85 | 608,997 | -0.06(-0.25%) |
Nov 16, 2007 | 24.55 | 24.65 | 23.85 | 23.91 | 877,526 | -0.98(-3.94%) |
Nov 15, 2007 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 25.55 | 25.59 | 24.71 | 24.89 | 426,769 | -0.39(-1.54%) |
Nov 13, 2007 | 25.59 | 25.66 | 25.21 | 25.28 | 506,857 | +0.16(+0.64%) |
Nov 12, 2007 | 25.65 | 26.00 | 25.01 | 25.12 | 370,335 | -0.48(-1.88%) |
Nov 09, 2007 | 25.30 | 25.87 | 25.16 | 25.60 | 534,631 | +0.05(+0.20%) |
Nov 08, 2007 | 25.50 | 25.60 | 25.04 | 25.55 | 654,222 | +0.10(+0.39%) |
Nov 07, 2007 | 26.00 | 26.00 | 25.41 | 25.45 | 721,010 | -0.41(-1.59%) |
Nov 06, 2007 | 26.10 | 26.10 | 25.09 | 25.86 | 1,129,406 | -0.04(-0.15%) |
Nov 05, 2007 | 26.03 | 26.20 | 25.51 | 25.90 | 1,116,690 | -0.46(-1.75%) |
Nov 02, 2007 | 26.25 | 26.45 | 26.00 | 26.36 | 1,083,105 | +0.41(+1.58%) |
Nov 01, 2007 | 26.22 | 26.36 | 25.92 | 25.95 | 954,284 | -0.43(-1.63%) |
Oct 31, 2007 | 26.40 | 26.45 | 26.05 | 26.38 | 1,362,699 | +0.04(+0.15%) |
Oct 30, 2007 | 26.25 | 26.44 | 26.00 | 26.34 | 817,171 | +0.14(+0.53%) |
Oct 29, 2007 | 26.19 | 26.32 | 25.97 | 26.20 | 942,996 | +0.17(+0.65%) |
Oct 26, 2007 | 26.25 | 26.38 | 25.85 | 26.03 | 1,258,464 | +0.00(+0.00%) |
Oct 25, 2007 | 26.00 | 26.30 | 25.78 | 26.03 | 1,983,353 | +0.08(+0.31%) |
Oct 24, 2007 | 25.75 | 26.00 | 25.65 | 25.95 | 644,518 | +0.15(+0.58%) |
Oct 23, 2007 | 26.00 | 26.00 | 25.51 | 25.80 | 727,306 | +0.30(+1.18%) |
Oct 19, 2007 | 25.80 | 26.02 | 25.25 | 25.50 | 948,598 | -0.58(-2.22%) |
Oct 18, 2007 | 25.50 | 26.16 | 25.25 | 26.08 | 1,366,174 | +0.58(+2.27%) |
Oct 17, 2007 | 25.30 | 25.50 | 24.99 | 25.50 | 574,063 | +0.32(+1.27%) |
Oct 16, 2007 | 24.86 | 25.49 | 24.86 | 25.18 | 972,349 | +0.13(+0.52%) |
Oct 15, 2007 | 25.65 | 25.73 | 24.80 | 25.05 | 719,935 | -0.60(-2.34%) |
Oct 12, 2007 | 25.50 | 25.75 | 25.38 | 25.65 | 589,105 | +0.15(+0.59%) |
Oct 11, 2007 | 25.85 | 25.93 | 25.28 | 25.50 | 468,763 | -0.15(-0.58%) |
Oct 10, 2007 | 25.75 | 25.79 | 25.50 | 25.65 | 482,541 | -0.10(-0.39%) |
Oct 09, 2007 | 25.90 | 25.90 | 25.68 | 25.75 | 778,921 | -0.03(-0.12%) |
Oct 08, 2007 | 25.87 | 26.00 | 25.67 | 25.78 | 461,574 | +0.00(+0.00%) |
Oct 05, 2007 | 25.87 | 26.00 | 25.67 | 25.78 | 461,574 | +0.03(+0.12%) |
Oct 04, 2007 | 25.72 | 25.99 | 25.45 | 25.75 | 716,229 | +0.28(+1.10%) |
Oct 03, 2007 | 25.05 | 25.98 | 25.02 | 25.47 | 579,387 | +0.27(+1.07%) |
Oct 02, 2007 | 25.10 | 25.40 | 24.98 | 25.20 | 1,031,380 | +0.40(+1.61%) |
Oct 01, 2007 | 24.80 | 24.99 | 24.52 | 24.80 | 614,457 | +0.10(+0.40%) |
Sep 28, 2007 | 24.80 | 24.95 | 24.55 | 24.70 | 529,682 | -0.23(-0.92%) |
Sep 27, 2007 | 25.55 | 25.55 | 24.55 | 24.93 | 483,905 | -0.32(-1.27%) |
Sep 26, 2007 | 25.25 | 25.45 | 25.06 | 25.25 | 475,505 | +0.00(+0.00%) |
Sep 25, 2007 | 25.15 | 25.32 | 24.75 | 25.25 | 801,954 | +0.15(+0.60%) |
Sep 24, 2007 | 25.16 | 25.25 | 24.90 | 25.10 | 698,411 | -0.10(-0.40%) |
Sep 21, 2007 | 25.45 | 25.45 | 25.01 | 25.20 | 2,211,541 | +0.03(+0.12%) |
Sep 20, 2007 | 25.52 | 25.52 | 24.94 | 25.17 | 1,787,833 | -0.18(-0.71%) |
Sep 19, 2007 | 25.25 | 25.61 | 25.00 | 25.35 | 2,140,935 | +0.35(+1.40%) |
Sep 18, 2007 | 24.75 | 25.20 | 24.55 | 25.00 | 1,304,548 | +0.07(+0.28%) |
Sep 17, 2007 | 24.75 | 25.40 | 24.30 | 24.93 | 1,117,791 | +0.09(+0.36%) |
Sep 14, 2007 | 24.24 | 25.40 | 24.07 | 24.84 | 2,464,206 | +0.34(+1.39%) |
Sep 13, 2007 | 23.90 | 24.75 | 23.63 | 24.50 | 1,938,077 | +0.64(+2.68%) |
Sep 12, 2007 | 23.85 | 24.04 | 23.50 | 23.86 | 968,304 | -0.16(-0.67%) |
Sep 11, 2007 | 23.60 | 24.11 | 23.32 | 24.02 | 1,522,042 | +0.46(+1.95%) |
Sep 10, 2007 | 23.60 | 23.90 | 23.51 | 23.56 | 809,980 | +0.02(+0.08%) |
Sep 07, 2007 | 23.50 | 23.91 | 23.24 | 23.54 | 1,080,351 | -0.37(-1.55%) |
Sep 06, 2007 | 24.07 | 24.07 | 23.75 | 23.91 | 1,937,841 | -0.17(-0.71%) |
Sep 05, 2007 | 24.05 | 24.30 | 23.78 | 24.08 | 1,316,963 | -0.13(-0.54%) |