Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.34 | 25.44 | 25.16 | 25.35 | 1,347,286 | +0.23(+0.91%) |
Nov 29, 2007 | 24.83 | 25.19 | 24.83 | 25.12 | 696,402 | +0.18(+0.74%) |
Nov 28, 2007 | 24.68 | 25.04 | 24.44 | 24.94 | 664,887 | +0.12(+0.48%) |
Nov 27, 2007 | 24.68 | 24.82 | 24.49 | 24.82 | 695,966 | +0.47(+1.94%) |
Nov 26, 2007 | 24.86 | 24.86 | 24.34 | 24.35 | 620,299 | -0.29(-1.17%) |
Nov 23, 2007 | 24.46 | 24.67 | 24.30 | 24.63 | 231,303 | +0.32(+1.33%) |
Nov 21, 2007 | 24.72 | 24.72 | 24.06 | 24.31 | 740,492 | -0.83(-3.28%) |
Nov 20, 2007 | 25.05 | 25.47 | 24.86 | 25.14 | 651,736 | +0.35(+1.40%) |
Nov 19, 2007 | 25.30 | 25.30 | 24.65 | 24.79 | 570,395 | -0.46(-1.84%) |
Nov 16, 2007 | 25.06 | 25.31 | 24.94 | 25.25 | 782,843 | +0.15(+0.59%) |
Nov 15, 2007 | 25.64 | 25.64 | 24.97 | 25.11 | 378,876 | -0.40(-1.56%) |
Nov 14, 2007 | 26.08 | 26.08 | 25.44 | 25.50 | 441,795 | -0.37(-1.42%) |
Nov 13, 2007 | 25.19 | 25.87 | 25.19 | 25.87 | 501,734 | +0.91(+3.63%) |
Nov 12, 2007 | 25.04 | 25.38 | 24.94 | 24.97 | 653,402 | -0.28(-1.11%) |
Nov 09, 2007 | 25.58 | 25.61 | 25.25 | 25.25 | 784,980 | -0.87(-3.33%) |
Nov 08, 2007 | 26.34 | 26.34 | 25.61 | 26.12 | 1,056,916 | +0.00(+0.00%) |
Nov 07, 2007 | 26.25 | 26.70 | 26.00 | 26.12 | 997,994 | -0.61(-2.29%) |
Nov 06, 2007 | 26.74 | 26.78 | 26.45 | 26.73 | 1,109,770 | -0.55(-2.03%) |
Nov 05, 2007 | 27.29 | 27.61 | 27.15 | 27.28 | 704,359 | +0.24(+0.90%) |
Nov 02, 2007 | 27.00 | 27.12 | 26.76 | 27.04 | 1,730,211 | -0.04(-0.14%) |
Nov 01, 2007 | 27.57 | 27.66 | 26.98 | 27.07 | 1,078,478 | -0.50(-1.82%) |
Oct 31, 2007 | 27.53 | 27.73 | 27.29 | 27.57 | 2,003,738 | +0.80(+3.00%) |
Oct 30, 2007 | 27.05 | 27.07 | 26.70 | 26.77 | 1,251,844 | -0.04(-0.16%) |
Oct 29, 2007 | 26.65 | 26.87 | 26.61 | 26.81 | 953,475 | +0.54(+2.05%) |
Oct 26, 2007 | 25.98 | 26.29 | 25.79 | 26.28 | 809,449 | +1.66(+6.73%) |
Oct 25, 2007 | 24.46 | 24.70 | 24.39 | 24.62 | 650,084 | +0.21(+0.88%) |
Oct 24, 2007 | 24.44 | 24.57 | 24.01 | 24.41 | 712,934 | +0.04(+0.15%) |
Oct 23, 2007 | 24.38 | 24.49 | 24.26 | 24.37 | 550,583 | +0.18(+0.73%) |
Oct 22, 2007 | 23.99 | 24.19 | 23.92 | 24.19 | 612,483 | +0.22(+0.92%) |
Oct 19, 2007 | 24.45 | 24.45 | 23.91 | 23.97 | 527,370 | -0.55(-2.22%) |
Oct 18, 2007 | 24.57 | 24.57 | 24.43 | 24.52 | 442,122 | +0.10(+0.39%) |
Oct 17, 2007 | 24.54 | 24.56 | 24.21 | 24.42 | 587,370 | -0.03(-0.12%) |
Oct 16, 2007 | 24.72 | 24.72 | 24.32 | 24.45 | 603,388 | +0.03(+0.12%) |
Oct 15, 2007 | 24.78 | 24.78 | 24.30 | 24.42 | 659,586 | -0.84(-3.32%) |
Oct 12, 2007 | 25.38 | 25.38 | 25.13 | 25.26 | 743,884 | -0.14(-0.55%) |
Oct 11, 2007 | 25.55 | 25.64 | 25.25 | 25.40 | 772,391 | +0.01(+0.03%) |
Oct 10, 2007 | 25.48 | 25.52 | 25.27 | 25.39 | 801,169 | -0.01(-0.03%) |
Oct 09, 2007 | 25.50 | 25.50 | 25.16 | 25.40 | 788,680 | +0.21(+0.85%) |
Oct 08, 2007 | 25.29 | 25.29 | 25.05 | 25.19 | 307,734 | -0.10(-0.41%) |
Oct 05, 2007 | 25.23 | 25.42 | 25.10 | 25.29 | 578,853 | +0.41(+1.66%) |
Oct 04, 2007 | 24.94 | 25.10 | 24.81 | 24.88 | 535,379 | +0.35(+1.41%) |
Oct 03, 2007 | 24.84 | 24.89 | 24.46 | 24.53 | 414,973 | -0.32(-1.27%) |
Oct 02, 2007 | 24.86 | 24.86 | 24.72 | 24.85 | 549,768 | +0.04(+0.15%) |
Oct 01, 2007 | 24.68 | 24.94 | 24.61 | 24.81 | 920,218 | +0.24(+0.96%) |
Sep 28, 2007 | 24.57 | 24.75 | 24.52 | 24.58 | 394,340 | -0.02(-0.09%) |
Sep 27, 2007 | 24.46 | 24.61 | 24.41 | 24.60 | 602,981 | +0.43(+1.80%) |
Sep 26, 2007 | 24.27 | 24.31 | 24.13 | 24.16 | 1,619,307 | -0.11(-0.46%) |
Sep 25, 2007 | 24.44 | 24.46 | 24.20 | 24.27 | 1,371,300 | +0.03(+0.12%) |
Sep 24, 2007 | 24.20 | 24.38 | 24.16 | 24.24 | 594,564 | -0.01(-0.06%) |
Sep 21, 2007 | 24.15 | 24.32 | 24.14 | 24.26 | 632,302 | -0.15(-0.60%) |
Sep 20, 2007 | 24.65 | 24.68 | 24.23 | 24.41 | 1,599,488 | -0.35(-1.40%) |
Sep 19, 2007 | 24.83 | 25.00 | 24.66 | 24.75 | 738,590 | +0.12(+0.48%) |
Sep 18, 2007 | 24.24 | 24.68 | 24.18 | 24.63 | 1,529,579 | +0.23(+0.94%) |
Sep 17, 2007 | 24.49 | 24.55 | 24.35 | 24.41 | 431,534 | -0.14(-0.57%) |
Sep 14, 2007 | 24.32 | 24.60 | 24.32 | 24.55 | 675,333 | +0.32(+1.31%) |
Sep 13, 2007 | 24.28 | 24.35 | 24.05 | 24.23 | 980,896 | +0.29(+1.20%) |
Sep 12, 2007 | 23.96 | 24.02 | 23.85 | 23.94 | 409,136 | -0.08(-0.34%) |
Sep 11, 2007 | 24.06 | 24.07 | 23.93 | 24.02 | 458,955 | +0.03(+0.12%) |
Sep 10, 2007 | 24.68 | 24.68 | 23.84 | 23.99 | 1,123,972 | +0.00(+0.00%) |
Sep 07, 2007 | 23.94 | 24.05 | 23.82 | 23.99 | 725,016 | -0.47(-1.93%) |
Sep 06, 2007 | 24.33 | 24.55 | 24.07 | 24.46 | 1,100,623 | +0.11(+0.45%) |
Sep 05, 2007 | 24.60 | 24.60 | 24.11 | 24.35 | 606,510 | -0.32(-1.28%) |