Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.78 | 24.78 | 24.14 | 24.61 | 1,207,954 | +0.03(+0.12%) |
Nov 29, 2007 | 24.48 | 24.86 | 24.32 | 24.58 | 861,063 | +0.04(+0.16%) |
Nov 28, 2007 | 24.13 | 24.59 | 24.11 | 24.54 | 1,384,707 | +0.50(+2.08%) |
Nov 27, 2007 | 23.75 | 24.52 | 23.61 | 24.04 | 2,052,319 | +0.37(+1.56%) |
Nov 26, 2007 | 23.42 | 24.40 | 23.25 | 23.67 | 1,423,437 | +0.28(+1.20%) |
Nov 23, 2007 | 23.40 | 23.43 | 23.05 | 23.39 | 272,572 | +0.09(+0.39%) |
Nov 21, 2007 | 23.28 | 23.42 | 22.88 | 23.30 | 1,178,006 | -0.19(-0.81%) |
Nov 20, 2007 | 24.02 | 24.09 | 23.25 | 23.49 | 1,001,823 | -0.48(-2.00%) |
Nov 19, 2007 | 24.20 | 24.39 | 23.86 | 23.97 | 932,798 | -0.36(-1.48%) |
Nov 16, 2007 | 24.32 | 24.53 | 23.90 | 24.33 | 728,358 | +0.11(+0.45%) |
Nov 15, 2007 | 24.56 | 24.58 | 24.09 | 24.22 | 592,393 | -0.30(-1.22%) |
Nov 14, 2007 | 24.51 | 24.85 | 24.42 | 24.52 | 855,755 | +0.18(+0.74%) |
Nov 13, 2007 | 24.14 | 24.44 | 23.89 | 24.34 | 1,938,330 | +0.25(+1.04%) |
Nov 12, 2007 | 24.38 | 24.64 | 24.07 | 24.09 | 750,209 | -0.26(-1.07%) |
Nov 09, 2007 | 25.07 | 25.12 | 24.18 | 24.35 | 1,602,161 | -0.98(-3.87%) |
Nov 08, 2007 | 25.75 | 25.93 | 24.72 | 25.33 | 1,337,305 | -0.44(-1.71%) |
Nov 07, 2007 | 26.29 | 26.50 | 25.44 | 25.77 | 1,804,323 | -0.83(-3.12%) |
Nov 06, 2007 | 27.70 | 27.70 | 26.16 | 26.60 | 1,498,496 | -1.10(-3.97%) |
Nov 05, 2007 | 27.67 | 27.98 | 27.30 | 27.70 | 773,284 | -0.32(-1.14%) |
Nov 02, 2007 | 27.94 | 28.08 | 27.13 | 28.02 | 1,173,102 | +0.17(+0.61%) |
Nov 01, 2007 | 28.10 | 28.13 | 27.68 | 27.85 | 987,085 | -0.41(-1.45%) |
Oct 31, 2007 | 27.46 | 28.40 | 27.43 | 28.26 | 852,984 | +0.82(+2.99%) |
Oct 30, 2007 | 27.27 | 27.73 | 27.13 | 27.44 | 682,372 | +0.04(+0.15%) |
Oct 29, 2007 | 27.65 | 27.79 | 27.20 | 27.40 | 541,848 | -0.19(-0.69%) |
Oct 26, 2007 | 27.76 | 27.97 | 27.37 | 27.59 | 503,333 | +0.20(+0.73%) |
Oct 25, 2007 | 27.82 | 28.06 | 27.36 | 27.39 | 1,004,968 | -0.47(-1.69%) |
Oct 24, 2007 | 27.71 | 27.86 | 27.12 | 27.86 | 654,932 | +0.00(+0.00%) |
Oct 23, 2007 | 28.10 | 28.10 | 27.59 | 27.86 | 599,320 | -0.17(-0.61%) |
Oct 22, 2007 | 27.40 | 28.09 | 27.31 | 28.03 | 775,400 | +0.55(+2.00%) |
Oct 19, 2007 | 28.59 | 28.65 | 27.47 | 27.48 | 881,268 | -1.11(-3.88%) |
Oct 18, 2007 | 28.50 | 28.79 | 28.40 | 28.59 | 604,086 | -0.05(-0.17%) |
Oct 17, 2007 | 28.38 | 28.69 | 28.15 | 28.64 | 766,877 | +0.30(+1.06%) |
Oct 16, 2007 | 28.47 | 28.52 | 28.12 | 28.34 | 1,009,222 | -0.14(-0.49%) |
Oct 15, 2007 | 28.55 | 28.68 | 28.22 | 28.48 | 906,674 | -0.12(-0.42%) |
Oct 12, 2007 | 28.40 | 29.11 | 28.17 | 28.60 | 1,867,155 | +0.26(+0.92%) |
Oct 11, 2007 | 27.97 | 28.53 | 27.90 | 28.34 | 1,993,862 | +0.34(+1.21%) |
Oct 10, 2007 | 27.66 | 28.00 | 27.65 | 28.00 | 1,582,567 | +0.22(+0.79%) |
Oct 09, 2007 | 26.96 | 27.78 | 26.84 | 27.78 | 1,227,118 | +0.95(+3.54%) |
Oct 08, 2007 | 26.90 | 27.16 | 26.69 | 26.83 | 706,082 | -0.06(-0.22%) |
Oct 05, 2007 | 27.08 | 27.17 | 26.80 | 26.89 | 851,657 | -0.05(-0.19%) |
Oct 04, 2007 | 27.23 | 27.30 | 26.88 | 26.94 | 713,804 | -0.37(-1.35%) |
Oct 03, 2007 | 27.14 | 27.37 | 26.65 | 27.31 | 1,251,497 | +0.09(+0.33%) |
Oct 02, 2007 | 27.35 | 27.72 | 27.15 | 27.22 | 929,701 | -0.25(-0.91%) |
Oct 01, 2007 | 27.01 | 27.51 | 26.97 | 27.47 | 1,200,623 | +0.39(+1.44%) |
Sep 28, 2007 | 26.97 | 27.10 | 26.83 | 27.08 | 1,050,182 | +0.09(+0.33%) |
Sep 27, 2007 | 26.49 | 26.99 | 26.25 | 26.99 | 576,743 | +0.55(+2.08%) |
Sep 26, 2007 | 26.44 | 26.69 | 26.26 | 26.44 | 751,262 | +0.08(+0.30%) |
Sep 25, 2007 | 26.03 | 26.48 | 25.99 | 26.36 | 782,182 | +0.16(+0.61%) |
Sep 24, 2007 | 26.39 | 26.40 | 26.13 | 26.20 | 1,109,237 | -0.23(-0.87%) |
Sep 21, 2007 | 26.58 | 26.58 | 26.12 | 26.43 | 774,849 | +0.05(+0.19%) |
Sep 20, 2007 | 26.42 | 26.52 | 26.21 | 26.38 | 452,248 | -0.13(-0.49%) |
Sep 19, 2007 | 26.49 | 26.90 | 26.31 | 26.51 | 911,175 | +0.08(+0.30%) |
Sep 18, 2007 | 26.04 | 26.46 | 25.61 | 26.43 | 1,000,222 | +0.52(+2.01%) |
Sep 17, 2007 | 25.87 | 26.05 | 25.63 | 25.91 | 1,167,196 | +0.02(+0.08%) |
Sep 14, 2007 | 26.17 | 26.31 | 25.71 | 25.89 | 1,097,564 | -0.55(-2.08%) |
Sep 13, 2007 | 26.84 | 26.84 | 26.24 | 26.44 | 772,242 | -0.21(-0.79%) |
Sep 12, 2007 | 26.58 | 26.84 | 26.34 | 26.65 | 646,371 | +0.16(+0.60%) |
Sep 11, 2007 | 26.46 | 26.56 | 26.22 | 26.49 | 824,139 | +0.09(+0.34%) |
Sep 10, 2007 | 26.77 | 26.89 | 26.26 | 26.40 | 739,232 | -0.31(-1.16%) |
Sep 07, 2007 | 26.93 | 26.95 | 26.60 | 26.71 | 926,741 | -0.36(-1.33%) |
Sep 06, 2007 | 26.80 | 27.15 | 26.73 | 27.07 | 971,951 | +0.31(+1.16%) |
Sep 05, 2007 | 26.65 | 27.10 | 26.34 | 26.76 | 1,825,306 | -0.15(-0.56%) |