Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.80 | 25.02 | 24.45 | 24.48 | 437,043 | -0.13(-0.53%) |
Nov 29, 2007 | 24.41 | 24.82 | 24.41 | 24.61 | 258,705 | +0.14(+0.56%) |
Nov 28, 2007 | 23.45 | 24.81 | 23.28 | 24.47 | 652,361 | +1.17(+5.03%) |
Nov 27, 2007 | 23.27 | 23.81 | 23.03 | 23.30 | 425,857 | +0.12(+0.51%) |
Nov 26, 2007 | 24.05 | 24.19 | 23.15 | 23.18 | 326,784 | -0.90(-3.72%) |
Nov 23, 2007 | 23.57 | 24.23 | 23.35 | 24.08 | 121,574 | +0.70(+3.00%) |
Nov 21, 2007 | 23.38 | 23.92 | 23.26 | 23.38 | 409,035 | -0.28(-1.19%) |
Nov 20, 2007 | 24.85 | 25.18 | 23.07 | 23.66 | 852,631 | -1.18(-4.77%) |
Nov 19, 2007 | 25.07 | 25.12 | 24.57 | 24.85 | 298,126 | -0.45(-1.76%) |
Nov 16, 2007 | 25.15 | 25.72 | 24.97 | 25.29 | 328,383 | +0.25(+0.99%) |
Nov 15, 2007 | 25.34 | 25.75 | 24.84 | 25.04 | 294,777 | -0.37(-1.44%) |
Nov 14, 2007 | 25.68 | 25.90 | 25.34 | 25.41 | 347,515 | -0.10(-0.38%) |
Nov 13, 2007 | 25.34 | 25.65 | 25.34 | 25.51 | 462,289 | +0.44(+1.75%) |
Nov 12, 2007 | 24.79 | 25.66 | 24.79 | 25.07 | 413,432 | +0.33(+1.32%) |
Nov 09, 2007 | 24.55 | 24.96 | 24.41 | 24.74 | 397,319 | -0.09(-0.37%) |
Nov 08, 2007 | 25.31 | 25.47 | 24.48 | 24.83 | 514,281 | -0.31(-1.22%) |
Nov 07, 2007 | 25.56 | 26.02 | 25.11 | 25.14 | 328,275 | -0.60(-2.34%) |
Nov 06, 2007 | 25.84 | 25.90 | 25.62 | 25.74 | 361,187 | +0.05(+0.18%) |
Nov 05, 2007 | 25.02 | 25.86 | 24.95 | 25.70 | 498,881 | +0.38(+1.50%) |
Nov 02, 2007 | 25.08 | 25.36 | 24.47 | 25.32 | 348,948 | +0.49(+1.98%) |
Nov 01, 2007 | 25.55 | 25.76 | 24.74 | 24.83 | 535,113 | -1.15(-4.41%) |
Oct 31, 2007 | 25.65 | 26.09 | 25.40 | 25.97 | 363,821 | +0.39(+1.51%) |
Oct 30, 2007 | 25.53 | 25.72 | 25.13 | 25.59 | 383,135 | -0.10(-0.38%) |
Oct 29, 2007 | 25.34 | 25.80 | 25.05 | 25.68 | 603,685 | +0.41(+1.61%) |
Oct 26, 2007 | 25.19 | 25.55 | 25.06 | 25.28 | 826,044 | -0.16(-0.62%) |
Oct 25, 2007 | 25.92 | 25.92 | 22.97 | 25.44 | 2,870,844 | -1.87(-6.86%) |
Oct 24, 2007 | 27.70 | 28.01 | 26.67 | 27.31 | 671,849 | -0.67(-2.39%) |
Oct 23, 2007 | 28.19 | 28.26 | 27.49 | 27.98 | 442,826 | +0.13(+0.47%) |
Oct 22, 2007 | 27.77 | 28.26 | 27.54 | 27.84 | 343,134 | +0.07(+0.26%) |
Oct 19, 2007 | 28.84 | 28.85 | 27.77 | 27.77 | 352,427 | -1.09(-3.79%) |
Oct 18, 2007 | 28.64 | 29.17 | 28.55 | 28.87 | 200,437 | -0.12(-0.41%) |
Oct 17, 2007 | 28.91 | 29.42 | 28.69 | 28.98 | 361,653 | +0.31(+1.10%) |
Oct 16, 2007 | 28.72 | 28.91 | 28.32 | 28.67 | 391,142 | -0.12(-0.41%) |
Oct 15, 2007 | 28.94 | 29.30 | 28.40 | 28.79 | 508,345 | -0.23(-0.79%) |
Oct 12, 2007 | 29.14 | 29.61 | 28.89 | 29.02 | 303,264 | -0.14(-0.49%) |
Oct 11, 2007 | 30.19 | 30.48 | 28.73 | 29.16 | 675,419 | -0.94(-3.13%) |
Oct 10, 2007 | 30.46 | 30.48 | 29.80 | 30.10 | 414,539 | -0.29(-0.97%) |
Oct 09, 2007 | 29.85 | 30.51 | 29.61 | 30.40 | 813,643 | +0.69(+2.31%) |
Oct 08, 2007 | 29.83 | 30.09 | 29.34 | 29.71 | 490,110 | -0.12(-0.40%) |
Oct 05, 2007 | 30.03 | 30.05 | 29.41 | 29.83 | 396,842 | +0.10(+0.35%) |
Oct 04, 2007 | 29.19 | 29.85 | 28.85 | 29.72 | 440,469 | +0.60(+2.04%) |
Oct 03, 2007 | 29.64 | 30.11 | 28.88 | 29.13 | 466,955 | -0.56(-1.90%) |
Oct 02, 2007 | 28.71 | 29.78 | 28.66 | 29.69 | 584,860 | +1.07(+3.75%) |
Oct 01, 2007 | 28.03 | 28.81 | 27.69 | 28.62 | 597,644 | +0.63(+2.27%) |
Sep 28, 2007 | 27.92 | 28.18 | 27.79 | 27.98 | 572,720 | +0.10(+0.35%) |
Sep 27, 2007 | 27.88 | 28.08 | 27.64 | 27.88 | 474,768 | +0.09(+0.33%) |
Sep 26, 2007 | 28.13 | 28.30 | 27.69 | 27.79 | 399,813 | -0.21(-0.75%) |
Sep 25, 2007 | 27.67 | 28.15 | 27.53 | 28.00 | 765,597 | +0.12(+0.42%) |
Sep 24, 2007 | 28.72 | 28.87 | 27.58 | 27.88 | 431,585 | -0.90(-3.14%) |
Sep 21, 2007 | 29.38 | 29.65 | 28.68 | 28.79 | 486,517 | -0.38(-1.30%) |
Sep 20, 2007 | 28.98 | 29.40 | 28.94 | 29.17 | 411,493 | +0.10(+0.36%) |
Sep 19, 2007 | 28.50 | 29.36 | 28.47 | 29.06 | 374,312 | +0.69(+2.42%) |
Sep 18, 2007 | 28.07 | 28.51 | 27.75 | 28.37 | 496,637 | +0.41(+1.45%) |
Sep 17, 2007 | 27.94 | 28.46 | 27.79 | 27.97 | 547,123 | -0.07(-0.26%) |
Sep 14, 2007 | 27.39 | 28.37 | 27.34 | 28.04 | 624,377 | -0.69(-2.41%) |
Sep 13, 2007 | 28.68 | 29.12 | 28.35 | 28.73 | 310,771 | +0.14(+0.48%) |
Sep 12, 2007 | 29.02 | 29.33 | 28.59 | 28.60 | 443,484 | -0.52(-1.80%) |
Sep 11, 2007 | 28.43 | 29.35 | 28.41 | 29.12 | 539,087 | +0.98(+3.47%) |
Sep 10, 2007 | 28.05 | 28.70 | 27.96 | 28.15 | 380,593 | +0.09(+0.30%) |
Sep 07, 2007 | 28.43 | 28.54 | 27.93 | 28.06 | 470,723 | -0.64(-2.23%) |
Sep 06, 2007 | 28.13 | 28.70 | 27.91 | 28.70 | 377,251 | +0.61(+2.17%) |
Sep 05, 2007 | 27.62 | 28.13 | 27.54 | 28.09 | 388,004 | +0.34(+1.23%) |