Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.30 | 25.37 | 25.11 | 25.34 | 36,400 | +0.16(+0.64%) |
Nov 29, 2007 | 25.43 | 25.92 | 24.98 | 25.18 | 36,602 | +0.01(+0.04%) |
Nov 28, 2007 | 25.00 | 25.19 | 24.87 | 25.17 | 38,500 | +0.32(+1.29%) |
Nov 27, 2007 | 24.93 | 24.98 | 24.75 | 24.85 | 30,000 | -0.05(-0.20%) |
Nov 26, 2007 | 24.75 | 24.95 | 24.74 | 24.90 | 23,500 | +0.12(+0.48%) |
Nov 23, 2007 | 24.50 | 24.83 | 24.50 | 24.78 | 12,401 | +0.08(+0.32%) |
Nov 21, 2007 | 24.92 | 24.93 | 24.56 | 24.70 | 30,400 | -0.30(-1.20%) |
Nov 20, 2007 | 24.90 | 25.06 | 24.73 | 25.00 | 40,500 | +0.30(+1.21%) |
Nov 19, 2007 | 24.78 | 24.87 | 24.69 | 24.70 | 34,300 | -0.14(-0.56%) |
Nov 16, 2007 | 24.51 | 25.24 | 24.51 | 24.84 | 45,201 | +0.03(+0.12%) |
Nov 15, 2007 | 23.79 | 25.02 | 23.79 | 24.81 | 31,433 | -0.31(-1.23%) |
Nov 14, 2007 | 25.91 | 25.91 | 25.12 | 25.12 | 41,900 | -0.16(-0.63%) |
Nov 13, 2007 | 25.24 | 25.36 | 25.07 | 25.28 | 23,400 | +0.06(+0.24%) |
Nov 12, 2007 | 25.00 | 25.49 | 25.00 | 25.22 | 19,100 | -0.36(-1.41%) |
Nov 09, 2007 | 25.65 | 25.65 | 25.45 | 25.58 | 24,700 | -0.05(-0.20%) |
Nov 08, 2007 | 25.70 | 25.79 | 25.46 | 25.63 | 45,100 | +0.03(+0.12%) |
Nov 07, 2007 | 25.68 | 25.82 | 25.54 | 25.60 | 43,600 | -0.33(-1.27%) |
Nov 06, 2007 | 25.92 | 26.02 | 25.71 | 25.93 | 40,400 | -0.01(-0.04%) |
Nov 05, 2007 | 25.81 | 25.98 | 25.81 | 25.94 | 21,800 | -0.01(-0.04%) |
Nov 02, 2007 | 26.03 | 26.19 | 25.75 | 25.95 | 28,300 | -0.17(-0.65%) |
Nov 01, 2007 | 26.13 | 26.15 | 25.80 | 26.12 | 33,400 | -0.14(-0.53%) |
Oct 31, 2007 | 26.05 | 26.29 | 26.01 | 26.26 | 20,000 | +0.29(+1.12%) |
Oct 30, 2007 | 25.80 | 26.02 | 25.80 | 25.97 | 17,900 | -0.03(-0.12%) |
Oct 29, 2007 | 25.86 | 26.00 | 25.85 | 26.00 | 24,700 | +0.16(+0.62%) |
Oct 26, 2007 | 25.60 | 25.88 | 25.60 | 25.84 | 30,700 | +0.29(+1.14%) |
Oct 25, 2007 | 25.25 | 25.60 | 25.25 | 25.55 | 21,800 | +0.40(+1.59%) |
Oct 24, 2007 | 25.28 | 25.31 | 25.12 | 25.15 | 22,700 | -0.14(-0.55%) |
Oct 23, 2007 | 25.15 | 25.29 | 25.15 | 25.29 | 23,300 | +0.18(+0.72%) |
Oct 22, 2007 | 25.10 | 25.15 | 24.95 | 25.11 | 32,500 | -0.15(-0.59%) |
Oct 19, 2007 | 25.54 | 25.56 | 25.16 | 25.26 | 42,700 | -0.28(-1.10%) |
Oct 18, 2007 | 25.42 | 25.64 | 25.42 | 25.54 | 27,100 | +0.13(+0.51%) |
Oct 17, 2007 | 25.60 | 25.95 | 25.24 | 25.41 | 28,400 | -0.14(-0.55%) |
Oct 16, 2007 | 25.61 | 25.73 | 25.55 | 25.55 | 19,100 | -0.10(-0.39%) |
Oct 15, 2007 | 26.08 | 26.10 | 24.64 | 25.65 | 34,900 | -0.45(-1.72%) |
Oct 12, 2007 | 25.98 | 26.23 | 25.97 | 26.10 | 19,200 | +0.17(+0.66%) |
Oct 11, 2007 | 25.90 | 26.17 | 25.90 | 25.93 | 36,900 | +0.03(+0.12%) |
Oct 10, 2007 | 25.75 | 26.05 | 25.75 | 25.90 | 34,500 | +0.13(+0.50%) |
Oct 09, 2007 | 25.60 | 25.81 | 25.58 | 25.77 | 19,300 | +0.30(+1.18%) |
Oct 08, 2007 | 25.60 | 25.66 | 25.40 | 25.47 | 15,200 | -0.19(-0.74%) |
Oct 05, 2007 | 25.35 | 25.73 | 25.35 | 25.66 | 19,400 | +0.31(+1.22%) |
Oct 04, 2007 | 25.43 | 25.46 | 25.25 | 25.35 | 34,100 | +0.00(+0.00%) |
Oct 03, 2007 | 25.44 | 25.44 | 25.25 | 25.35 | 34,100 | -0.19(-0.74%) |
Oct 02, 2007 | 25.43 | 25.55 | 25.43 | 25.54 | 30,500 | +0.06(+0.24%) |
Oct 01, 2007 | 25.33 | 25.56 | 25.33 | 25.48 | 25,900 | +0.18(+0.71%) |
Sep 28, 2007 | 25.45 | 25.46 | 25.28 | 25.30 | 109,900 | -0.08(-0.32%) |
Sep 27, 2007 | 25.50 | 25.57 | 25.38 | 25.38 | 140,000 | -0.02(-0.08%) |
Sep 26, 2007 | 25.34 | 25.46 | 25.33 | 25.40 | 70,515 | +0.14(+0.55%) |
Sep 25, 2007 | 25.39 | 25.47 | 25.20 | 25.26 | 61,700 | -0.15(-0.59%) |
Sep 24, 2007 | 25.40 | 25.60 | 25.33 | 25.41 | 50,600 | +0.06(+0.24%) |
Sep 21, 2007 | 25.33 | 25.44 | 25.28 | 25.35 | 29,500 | +0.09(+0.36%) |
Sep 20, 2007 | 25.12 | 25.33 | 25.12 | 25.26 | 40,300 | +0.04(+0.16%) |
Sep 19, 2007 | 25.00 | 25.30 | 25.00 | 25.22 | 30,700 | +0.35(+1.41%) |
Sep 18, 2007 | 24.33 | 24.87 | 24.33 | 24.87 | 44,100 | +0.55(+2.26%) |
Sep 17, 2007 | 24.54 | 24.55 | 24.30 | 24.32 | 46,900 | -0.25(-1.02%) |
Sep 14, 2007 | 24.47 | 24.64 | 24.47 | 24.57 | 34,490 | -0.04(-0.16%) |
Sep 13, 2007 | 24.61 | 24.75 | 24.54 | 24.61 | 37,800 | +0.15(+0.61%) |
Sep 12, 2007 | 24.39 | 24.56 | 24.28 | 24.46 | 59,400 | +0.01(+0.04%) |
Sep 11, 2007 | 24.36 | 24.50 | 24.20 | 24.45 | 89,100 | +0.14(+0.58%) |
Sep 10, 2007 | 24.20 | 24.40 | 24.00 | 24.31 | 42,800 | +0.15(+0.62%) |
Sep 07, 2007 | 24.46 | 24.46 | 24.11 | 24.16 | 28,600 | -0.37(-1.51%) |
Sep 06, 2007 | 24.60 | 24.61 | 24.34 | 24.53 | 30,600 | +0.03(+0.12%) |
Sep 05, 2007 | 24.61 | 24.61 | 24.42 | 24.50 | 23,200 | -0.19(-0.77%) |