Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.26 | 25.79 | 25.25 | 25.45 | 645,904 | +0.32(+1.29%) |
Nov 29, 2007 | 24.84 | 25.18 | 24.76 | 25.12 | 372,008 | +0.27(+1.09%) |
Nov 28, 2007 | 24.61 | 25.01 | 24.61 | 24.85 | 574,526 | +0.27(+1.11%) |
Nov 27, 2007 | 23.86 | 24.88 | 23.85 | 24.58 | 579,558 | +0.75(+3.13%) |
Nov 26, 2007 | 24.41 | 24.55 | 23.69 | 23.83 | 734,560 | -1.66(-6.51%) |
Nov 23, 2007 | 24.89 | 25.73 | 24.81 | 25.49 | 171,839 | +0.84(+3.42%) |
Nov 21, 2007 | 25.30 | 25.77 | 24.63 | 24.65 | 742,914 | -0.83(-3.27%) |
Nov 20, 2007 | 25.54 | 26.18 | 25.06 | 25.48 | 496,588 | -0.11(-0.41%) |
Nov 19, 2007 | 25.18 | 25.75 | 25.01 | 25.59 | 588,967 | +0.00(+0.00%) |
Nov 16, 2007 | 25.30 | 26.11 | 24.96 | 25.59 | 596,772 | +0.35(+1.39%) |
Nov 15, 2007 | 25.61 | 25.90 | 24.88 | 25.24 | 293,632 | -0.53(-2.04%) |
Nov 14, 2007 | 25.99 | 26.25 | 25.59 | 25.76 | 348,949 | -0.10(-0.37%) |
Nov 13, 2007 | 24.69 | 25.92 | 24.62 | 25.86 | 452,895 | +1.28(+5.21%) |
Nov 12, 2007 | 23.87 | 24.82 | 23.82 | 24.58 | 594,508 | +0.74(+3.09%) |
Nov 09, 2007 | 24.39 | 24.57 | 23.79 | 23.84 | 353,707 | -0.82(-3.31%) |
Nov 08, 2007 | 24.19 | 24.76 | 23.85 | 24.66 | 405,926 | +0.69(+2.89%) |
Nov 07, 2007 | 24.87 | 25.00 | 23.96 | 23.96 | 412,032 | -1.25(-4.94%) |
Nov 06, 2007 | 24.53 | 25.24 | 24.36 | 25.21 | 402,535 | +0.73(+2.97%) |
Nov 05, 2007 | 24.11 | 24.72 | 23.89 | 24.48 | 318,572 | +0.09(+0.36%) |
Nov 02, 2007 | 24.36 | 24.57 | 23.75 | 24.39 | 304,271 | +0.32(+1.31%) |
Nov 01, 2007 | 24.58 | 25.01 | 23.96 | 24.08 | 557,809 | -0.93(-3.72%) |
Oct 31, 2007 | 24.78 | 25.11 | 24.31 | 25.01 | 381,141 | +0.38(+1.53%) |
Oct 30, 2007 | 24.49 | 24.88 | 24.30 | 24.63 | 193,506 | -0.02(-0.07%) |
Oct 29, 2007 | 25.10 | 25.22 | 24.44 | 24.65 | 246,420 | -0.35(-1.40%) |
Oct 26, 2007 | 24.75 | 25.00 | 24.29 | 25.00 | 265,571 | +0.54(+2.19%) |
Oct 25, 2007 | 24.45 | 24.94 | 24.10 | 24.46 | 279,709 | +0.05(+0.22%) |
Oct 24, 2007 | 24.54 | 24.64 | 24.04 | 24.41 | 440,058 | -0.35(-1.42%) |
Oct 23, 2007 | 24.81 | 24.81 | 23.96 | 24.76 | 354,892 | +0.20(+0.82%) |
Oct 22, 2007 | 23.96 | 24.84 | 23.69 | 24.56 | 348,488 | +0.47(+1.97%) |
Oct 19, 2007 | 25.15 | 25.18 | 24.07 | 24.09 | 459,998 | -1.06(-4.22%) |
Oct 18, 2007 | 24.96 | 25.35 | 24.79 | 25.15 | 387,620 | +0.09(+0.35%) |
Oct 17, 2007 | 24.88 | 25.32 | 24.68 | 25.06 | 463,634 | +0.46(+1.89%) |
Oct 16, 2007 | 24.87 | 25.13 | 24.57 | 24.60 | 481,141 | -0.38(-1.51%) |
Oct 15, 2007 | 25.32 | 25.32 | 24.71 | 24.97 | 507,467 | -0.39(-1.52%) |
Oct 12, 2007 | 25.28 | 25.53 | 25.04 | 25.36 | 359,404 | +0.07(+0.28%) |
Oct 11, 2007 | 26.02 | 26.28 | 25.29 | 25.29 | 501,207 | -0.42(-1.64%) |
Oct 10, 2007 | 25.55 | 26.05 | 25.29 | 25.71 | 354,616 | +0.09(+0.34%) |
Oct 09, 2007 | 25.30 | 25.73 | 25.21 | 25.62 | 449,749 | +0.26(+1.04%) |
Oct 08, 2007 | 25.56 | 25.80 | 25.07 | 25.36 | 370,612 | -0.41(-1.60%) |
Oct 05, 2007 | 25.76 | 25.83 | 25.19 | 25.77 | 346,946 | +0.33(+1.31%) |
Oct 04, 2007 | 25.14 | 25.44 | 24.98 | 25.44 | 260,554 | +0.38(+1.51%) |
Oct 03, 2007 | 24.77 | 25.33 | 24.76 | 25.06 | 247,057 | +0.10(+0.39%) |
Oct 02, 2007 | 25.02 | 25.18 | 24.75 | 24.96 | 252,941 | +0.03(+0.11%) |
Oct 01, 2007 | 24.35 | 25.01 | 24.18 | 24.94 | 356,028 | +0.63(+2.60%) |
Sep 28, 2007 | 24.96 | 25.07 | 24.25 | 24.31 | 434,567 | -0.62(-2.50%) |
Sep 27, 2007 | 25.02 | 25.10 | 24.49 | 24.93 | 382,171 | -0.08(-0.32%) |
Sep 26, 2007 | 24.89 | 25.20 | 24.81 | 25.01 | 293,150 | +0.28(+1.14%) |
Sep 25, 2007 | 24.96 | 24.96 | 24.18 | 24.73 | 464,200 | -0.42(-1.67%) |
Sep 24, 2007 | 25.42 | 25.86 | 24.89 | 25.15 | 337,954 | -0.18(-0.73%) |
Sep 21, 2007 | 26.12 | 26.12 | 24.96 | 25.33 | 755,271 | -0.58(-2.23%) |
Sep 20, 2007 | 25.72 | 26.00 | 25.53 | 25.91 | 359,630 | +0.18(+0.68%) |
Sep 19, 2007 | 25.70 | 26.09 | 25.59 | 25.74 | 667,111 | +0.04(+0.14%) |
Sep 18, 2007 | 24.68 | 25.86 | 24.54 | 25.70 | 985,095 | +1.11(+4.53%) |
Sep 17, 2007 | 24.54 | 24.76 | 24.21 | 24.59 | 800,035 | -0.05(-0.21%) |
Sep 14, 2007 | 24.94 | 24.94 | 24.43 | 24.64 | 535,642 | -0.44(-1.75%) |
Sep 13, 2007 | 25.09 | 25.56 | 25.06 | 25.08 | 465,678 | +0.17(+0.67%) |
Sep 12, 2007 | 25.13 | 25.32 | 24.57 | 24.91 | 297,532 | -0.26(-1.05%) |
Sep 11, 2007 | 24.49 | 25.27 | 24.39 | 25.18 | 534,557 | +0.76(+3.13%) |
Sep 10, 2007 | 24.51 | 24.92 | 23.69 | 24.41 | 636,906 | -0.03(-0.11%) |
Sep 07, 2007 | 25.01 | 25.47 | 24.39 | 24.44 | 626,075 | -0.89(-3.50%) |
Sep 06, 2007 | 26.21 | 26.22 | 25.09 | 25.32 | 1,058,671 | +0.77(+3.15%) |
Sep 05, 2007 | 25.10 | 25.23 | 24.36 | 24.55 | 473,440 | -0.54(-2.13%) |