Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.96 | 23.95 | 22.96 | 23.34 | 7,900 | +0.39(+1.70%) |
Nov 29, 2007 | 22.22 | 23.00 | 22.11 | 22.95 | 5,300 | +0.77(+3.47%) |
Nov 28, 2007 | 21.71 | 22.18 | 21.71 | 22.18 | 6,400 | +0.46(+2.12%) |
Nov 27, 2007 | 21.90 | 21.93 | 21.66 | 21.72 | 5,100 | -0.23(-1.05%) |
Nov 26, 2007 | 22.11 | 22.11 | 21.95 | 21.95 | 3,800 | -0.15(-0.68%) |
Nov 23, 2007 | 21.99 | 22.10 | 21.92 | 22.10 | 2,800 | +0.19(+0.87%) |
Nov 21, 2007 | 22.07 | 22.07 | 21.91 | 21.91 | 3,200 | -0.41(-1.84%) |
Nov 20, 2007 | 23.00 | 23.00 | 22.19 | 22.32 | 4,000 | -0.83(-3.59%) |
Nov 19, 2007 | 23.35 | 23.44 | 23.15 | 23.15 | 2,700 | -0.36(-1.53%) |
Nov 16, 2007 | 23.73 | 23.73 | 23.51 | 23.51 | 3,800 | -0.23(-0.97%) |
Nov 15, 2007 | 23.74 | 23.74 | 23.65 | 23.74 | 700 | -0.01(-0.04%) |
Nov 14, 2007 | 23.65 | 23.75 | 23.57 | 23.75 | 2,100 | +0.00(+0.00%) |
Nov 13, 2007 | 23.89 | 23.89 | 23.65 | 23.75 | 1,300 | -0.10(-0.42%) |
Nov 12, 2007 | 24.00 | 24.00 | 23.65 | 23.85 | 4,200 | +0.14(+0.59%) |
Nov 09, 2007 | 23.80 | 23.80 | 23.63 | 23.71 | 2,300 | -0.10(-0.42%) |
Nov 08, 2007 | 23.81 | 23.81 | 23.81 | 23.81 | 500 | -0.06(-0.25%) |
Nov 07, 2007 | 23.90 | 23.92 | 23.85 | 23.87 | 1,400 | -0.13(-0.54%) |
Nov 06, 2007 | 23.80 | 24.00 | 23.74 | 24.00 | 2,100 | +0.09(+0.38%) |
Nov 05, 2007 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 24.01 | 24.15 | 23.91 | 23.91 | 1,900 | -0.11(-0.46%) |
Nov 01, 2007 | 23.90 | 24.02 | 23.90 | 24.02 | 2,600 | +0.04(+0.17%) |
Oct 31, 2007 | 23.95 | 23.98 | 23.95 | 23.98 | 500 | -0.04(-0.17%) |
Oct 30, 2007 | 24.00 | 24.02 | 24.00 | 24.02 | 800 | +0.01(+0.04%) |
Oct 29, 2007 | 24.09 | 24.09 | 23.86 | 24.01 | 1,700 | +0.02(+0.08%) |
Oct 26, 2007 | 24.03 | 24.03 | 23.99 | 23.99 | 400 | -0.11(-0.46%) |
Oct 25, 2007 | 24.18 | 24.23 | 24.03 | 24.10 | 800 | -0.04(-0.17%) |
Oct 24, 2007 | 24.18 | 24.18 | 24.04 | 24.14 | 2,000 | -0.05(-0.21%) |
Oct 23, 2007 | 24.10 | 24.20 | 24.10 | 24.19 | 1,100 | +0.19(+0.79%) |
Oct 22, 2007 | 24.08 | 24.08 | 23.84 | 24.00 | 7,100 | -0.20(-0.83%) |
Oct 19, 2007 | 24.26 | 24.26 | 24.20 | 24.20 | 1,000 | -0.06(-0.25%) |
Oct 18, 2007 | 24.20 | 24.27 | 24.20 | 24.26 | 2,700 | +0.05(+0.21%) |
Oct 17, 2007 | 24.23 | 24.23 | 24.21 | 24.21 | 1,200 | -0.07(-0.29%) |
Oct 16, 2007 | 24.30 | 24.45 | 24.28 | 24.28 | 4,300 | +0.03(+0.12%) |
Oct 15, 2007 | 24.20 | 24.30 | 24.20 | 24.25 | 1,300 | +0.04(+0.17%) |
Oct 12, 2007 | 24.40 | 24.40 | 24.20 | 24.21 | 8,400 | -0.31(-1.26%) |
Oct 11, 2007 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 24.61 | 24.61 | 24.50 | 24.52 | 1,800 | -0.08(-0.33%) |
Oct 09, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 600 | +0.00(+0.00%) |
Oct 08, 2007 | 24.50 | 24.70 | 24.50 | 24.60 | 2,400 | -0.02(-0.08%) |
Oct 05, 2007 | 24.75 | 24.75 | 24.57 | 24.62 | 1,600 | -0.23(-0.93%) |
Oct 04, 2007 | 24.85 | 24.85 | 24.85 | 24.85 | 600 | +0.03(+0.12%) |
Oct 03, 2007 | 24.75 | 24.82 | 24.75 | 24.82 | 300 | -0.02(-0.08%) |
Oct 02, 2007 | 24.75 | 24.84 | 24.70 | 24.84 | 800 | -0.01(-0.04%) |
Oct 01, 2007 | 24.84 | 24.85 | 24.64 | 24.85 | 1,700 | +0.31(+1.26%) |
Sep 28, 2007 | 24.65 | 24.65 | 24.51 | 24.54 | 1,200 | -0.21(-0.85%) |
Sep 27, 2007 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 24.90 | 24.90 | 24.75 | 24.75 | 1,600 | -0.24(-0.96%) |
Sep 24, 2007 | 24.95 | 24.99 | 24.95 | 24.99 | 200 | +0.07(+0.28%) |
Sep 21, 2007 | 25.02 | 25.06 | 24.80 | 24.92 | 4,400 | -0.05(-0.20%) |
Sep 20, 2007 | 25.10 | 25.24 | 24.86 | 24.97 | 5,500 | -0.11(-0.44%) |
Sep 19, 2007 | 25.24 | 25.24 | 24.95 | 25.08 | 8,000 | -0.06(-0.24%) |
Sep 18, 2007 | 24.97 | 25.28 | 24.90 | 25.14 | 9,700 | +0.14(+0.56%) |
Sep 17, 2007 | 24.85 | 25.15 | 24.80 | 25.00 | 12,000 | +0.31(+1.26%) |
Sep 14, 2007 | 24.75 | 24.93 | 24.63 | 24.69 | 10,000 | -0.02(-0.08%) |
Sep 13, 2007 | 24.70 | 24.89 | 24.63 | 24.71 | 10,000 | -0.09(-0.36%) |
Sep 12, 2007 | 24.87 | 24.88 | 24.80 | 24.80 | 3,700 | -0.12(-0.48%) |
Sep 11, 2007 | 24.95 | 24.95 | 24.85 | 24.92 | 2,000 | +0.07(+0.28%) |
Sep 10, 2007 | 24.90 | 25.06 | 24.85 | 24.85 | 2,900 | -0.04(-0.16%) |
Sep 07, 2007 | 24.96 | 25.08 | 24.88 | 24.89 | 6,000 | -0.10(-0.40%) |
Sep 06, 2007 | 24.86 | 25.00 | 24.85 | 24.99 | 2,300 | +0.14(+0.56%) |
Sep 05, 2007 | 25.10 | 25.15 | 24.85 | 24.85 | 7,300 | -0.15(-0.60%) |