Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.37 | 26.37 | 25.99 | 26.21 | 265,253 | +0.11(+0.42%) |
Nov 29, 2007 | 26.18 | 26.34 | 25.80 | 26.10 | 129,877 | -0.10(-0.36%) |
Nov 28, 2007 | 25.44 | 26.25 | 25.30 | 26.20 | 266,624 | +1.06(+4.22%) |
Nov 27, 2007 | 24.64 | 25.41 | 24.59 | 25.14 | 328,215 | +0.56(+2.30%) |
Nov 26, 2007 | 25.55 | 25.72 | 24.57 | 24.57 | 336,919 | -0.91(-3.55%) |
Nov 23, 2007 | 25.39 | 25.71 | 25.32 | 25.48 | 140,360 | +0.13(+0.51%) |
Nov 21, 2007 | 26.06 | 26.19 | 25.33 | 25.35 | 239,528 | -0.83(-3.17%) |
Nov 20, 2007 | 25.73 | 26.36 | 25.63 | 26.18 | 203,911 | +0.22(+0.87%) |
Nov 19, 2007 | 26.28 | 26.41 | 25.81 | 25.95 | 164,906 | -0.54(-2.05%) |
Nov 16, 2007 | 26.48 | 26.79 | 26.20 | 26.50 | 233,743 | +0.09(+0.34%) |
Nov 15, 2007 | 26.35 | 26.66 | 26.04 | 26.41 | 143,881 | -0.03(-0.10%) |
Nov 14, 2007 | 26.49 | 26.50 | 26.01 | 26.44 | 267,714 | +0.13(+0.49%) |
Nov 13, 2007 | 26.31 | 26.60 | 25.82 | 26.31 | 177,169 | +0.23(+0.89%) |
Nov 12, 2007 | 26.03 | 26.72 | 25.95 | 26.08 | 160,900 | -0.01(-0.03%) |
Nov 09, 2007 | 26.48 | 27.04 | 25.95 | 26.08 | 247,639 | -0.72(-2.69%) |
Nov 08, 2007 | 26.43 | 26.83 | 26.18 | 26.80 | 199,013 | +0.60(+2.29%) |
Nov 07, 2007 | 26.48 | 26.63 | 26.01 | 26.21 | 166,448 | -0.60(-2.23%) |
Nov 06, 2007 | 26.46 | 26.87 | 26.09 | 26.80 | 173,669 | +0.37(+1.42%) |
Nov 05, 2007 | 25.94 | 26.64 | 25.93 | 26.43 | 157,125 | +0.14(+0.52%) |
Nov 02, 2007 | 26.13 | 26.62 | 25.47 | 26.29 | 180,095 | +0.44(+1.68%) |
Nov 01, 2007 | 26.99 | 27.36 | 25.76 | 25.86 | 297,039 | -1.48(-5.40%) |
Oct 31, 2007 | 27.48 | 27.52 | 26.51 | 27.34 | 190,219 | -0.17(-0.62%) |
Oct 30, 2007 | 26.20 | 27.78 | 26.20 | 27.51 | 285,077 | +1.31(+4.99%) |
Oct 29, 2007 | 27.28 | 27.31 | 25.82 | 26.20 | 459,818 | +0.24(+0.92%) |
Oct 26, 2007 | 25.44 | 25.97 | 25.33 | 25.96 | 133,971 | +0.56(+2.22%) |
Oct 25, 2007 | 25.98 | 26.09 | 25.31 | 25.40 | 199,834 | -0.35(-1.35%) |
Oct 24, 2007 | 25.74 | 25.95 | 25.42 | 25.74 | 187,725 | -0.20(-0.79%) |
Oct 23, 2007 | 26.06 | 26.06 | 25.67 | 25.95 | 203,880 | +0.02(+0.08%) |
Oct 22, 2007 | 25.23 | 26.01 | 24.95 | 25.93 | 236,156 | +0.59(+2.31%) |
Oct 19, 2007 | 26.14 | 26.14 | 25.33 | 25.34 | 190,908 | -0.80(-3.07%) |
Oct 18, 2007 | 26.00 | 26.28 | 25.98 | 26.14 | 172,505 | -0.07(-0.26%) |
Oct 17, 2007 | 26.48 | 27.12 | 25.86 | 26.21 | 114,054 | -0.02(-0.08%) |
Oct 16, 2007 | 26.41 | 26.44 | 26.16 | 26.23 | 138,284 | -0.20(-0.77%) |
Oct 15, 2007 | 26.93 | 27.17 | 26.10 | 26.44 | 227,369 | -0.54(-1.99%) |
Oct 12, 2007 | 27.12 | 27.39 | 26.44 | 26.97 | 131,868 | -0.18(-0.65%) |
Oct 11, 2007 | 27.38 | 27.64 | 26.95 | 27.15 | 125,640 | -0.13(-0.47%) |
Oct 10, 2007 | 27.90 | 28.02 | 27.20 | 27.28 | 118,828 | -0.56(-2.00%) |
Oct 09, 2007 | 27.82 | 28.17 | 27.45 | 27.84 | 139,612 | +0.06(+0.22%) |
Oct 08, 2007 | 27.37 | 42.43 | 27.17 | 27.78 | 405,340 | +0.30(+1.09%) |
Oct 05, 2007 | 26.95 | 27.48 | 26.65 | 27.48 | 201,341 | +0.78(+2.93%) |
Oct 04, 2007 | 26.59 | 26.84 | 26.43 | 26.70 | 147,906 | +0.25(+0.95%) |
Oct 03, 2007 | 26.61 | 26.86 | 26.29 | 26.44 | 147,366 | -0.36(-1.35%) |
Oct 02, 2007 | 26.72 | 26.84 | 26.46 | 26.80 | 214,913 | +0.14(+0.51%) |
Oct 01, 2007 | 25.99 | 26.74 | 25.70 | 26.67 | 259,219 | +0.69(+2.67%) |
Sep 28, 2007 | 26.01 | 26.12 | 25.72 | 25.97 | 263,908 | -0.10(-0.39%) |
Sep 27, 2007 | 25.95 | 26.40 | 25.66 | 26.08 | 151,927 | +0.17(+0.66%) |
Sep 26, 2007 | 25.69 | 26.10 | 25.69 | 25.91 | 205,915 | +0.24(+0.95%) |
Sep 25, 2007 | 25.51 | 25.78 | 25.32 | 25.66 | 197,640 | +0.03(+0.11%) |
Sep 24, 2007 | 25.89 | 26.08 | 25.57 | 25.63 | 183,991 | -0.27(-1.02%) |
Sep 21, 2007 | 25.95 | 26.15 | 25.31 | 25.90 | 554,392 | +0.20(+0.77%) |
Sep 20, 2007 | 26.46 | 26.66 | 25.59 | 25.70 | 227,037 | -0.81(-3.05%) |
Sep 19, 2007 | 25.73 | 26.65 | 25.65 | 26.51 | 256,426 | +1.09(+4.28%) |
Sep 18, 2007 | 24.55 | 25.83 | 24.42 | 25.42 | 307,931 | +0.99(+4.07%) |
Sep 17, 2007 | 24.89 | 24.89 | 24.43 | 24.43 | 255,220 | -0.58(-2.31%) |
Sep 14, 2007 | 24.65 | 25.08 | 24.65 | 25.01 | 118,226 | +0.11(+0.44%) |
Sep 13, 2007 | 25.27 | 25.38 | 24.74 | 24.90 | 158,311 | -0.26(-1.03%) |
Sep 12, 2007 | 25.40 | 25.46 | 25.10 | 25.16 | 64,727 | -0.30(-1.18%) |
Sep 11, 2007 | 25.41 | 25.63 | 25.11 | 25.46 | 117,875 | +0.15(+0.59%) |
Sep 10, 2007 | 25.89 | 26.01 | 25.07 | 25.31 | 158,137 | -0.52(-2.00%) |
Sep 07, 2007 | 26.35 | 26.44 | 25.65 | 25.82 | 144,691 | -0.91(-3.41%) |
Sep 06, 2007 | 26.89 | 26.93 | 26.53 | 26.74 | 105,066 | -0.14(-0.51%) |
Sep 05, 2007 | 28.21 | 28.21 | 26.86 | 26.87 | 301,375 | -0.73(-2.66%) |