Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.77 | 24.13 | 23.38 | 23.57 | 229,200 | +0.24(+1.03%) |
Nov 29, 2007 | 22.28 | 23.41 | 22.11 | 23.33 | 267,200 | +1.04(+4.67%) |
Nov 28, 2007 | 21.59 | 22.45 | 21.59 | 22.29 | 219,200 | +0.70(+3.24%) |
Nov 27, 2007 | 21.66 | 22.32 | 21.47 | 21.59 | 141,700 | +0.03(+0.14%) |
Nov 26, 2007 | 22.56 | 22.60 | 21.47 | 21.56 | 119,100 | -0.89(-3.96%) |
Nov 23, 2007 | 21.59 | 22.98 | 21.42 | 22.45 | 69,200 | +1.07(+5.00%) |
Nov 21, 2007 | 21.53 | 22.08 | 21.33 | 21.38 | 203,300 | -0.49(-2.24%) |
Nov 20, 2007 | 22.29 | 22.48 | 21.15 | 21.87 | 307,400 | -0.47(-2.10%) |
Nov 19, 2007 | 23.15 | 23.15 | 21.91 | 22.34 | 491,400 | -1.09(-4.65%) |
Nov 16, 2007 | 24.27 | 24.42 | 23.05 | 23.43 | 199,800 | -0.83(-3.42%) |
Nov 15, 2007 | 23.63 | 24.40 | 23.37 | 24.26 | 183,404 | +0.47(+1.98%) |
Nov 14, 2007 | 25.54 | 25.54 | 23.33 | 23.79 | 295,300 | -1.64(-6.45%) |
Nov 13, 2007 | 24.59 | 25.55 | 24.59 | 25.43 | 140,200 | +1.17(+4.82%) |
Nov 12, 2007 | 23.97 | 24.74 | 23.89 | 24.26 | 171,500 | +0.41(+1.72%) |
Nov 09, 2007 | 24.93 | 24.97 | 23.56 | 23.85 | 351,300 | -1.61(-6.32%) |
Nov 08, 2007 | 26.50 | 26.69 | 24.64 | 25.46 | 280,300 | +0.19(+0.75%) |
Nov 07, 2007 | 25.76 | 25.92 | 24.51 | 25.27 | 291,400 | -0.71(-2.73%) |
Nov 06, 2007 | 26.08 | 26.20 | 25.02 | 25.98 | 118,800 | -0.15(-0.57%) |
Nov 05, 2007 | 25.91 | 26.41 | 25.55 | 26.13 | 152,700 | +0.05(+0.19%) |
Nov 02, 2007 | 26.08 | 26.40 | 25.33 | 26.08 | 167,700 | +0.27(+1.05%) |
Nov 01, 2007 | 27.38 | 27.49 | 25.60 | 25.81 | 328,300 | -2.09(-7.49%) |
Oct 31, 2007 | 27.40 | 28.19 | 27.04 | 27.90 | 212,200 | +0.62(+2.27%) |
Oct 30, 2007 | 27.15 | 27.44 | 27.09 | 27.28 | 124,400 | -0.05(-0.18%) |
Oct 29, 2007 | 27.63 | 27.64 | 27.22 | 27.33 | 98,000 | -0.26(-0.94%) |
Oct 26, 2007 | 26.92 | 27.73 | 26.29 | 27.59 | 100,600 | +1.10(+4.15%) |
Oct 25, 2007 | 26.55 | 27.00 | 26.17 | 26.49 | 126,300 | +0.08(+0.30%) |
Oct 24, 2007 | 27.00 | 27.00 | 25.86 | 26.41 | 154,600 | -0.70(-2.58%) |
Oct 23, 2007 | 27.50 | 27.50 | 26.20 | 27.11 | 115,000 | -0.07(-0.26%) |
Oct 22, 2007 | 26.06 | 27.21 | 25.69 | 27.18 | 154,200 | +0.83(+3.15%) |
Oct 19, 2007 | 27.07 | 27.20 | 26.23 | 26.35 | 228,100 | -0.77(-2.84%) |
Oct 18, 2007 | 27.00 | 27.56 | 27.00 | 27.12 | 92,400 | +0.01(+0.04%) |
Oct 17, 2007 | 27.92 | 27.92 | 26.81 | 27.11 | 170,800 | -0.31(-1.13%) |
Oct 16, 2007 | 27.54 | 27.92 | 27.40 | 27.42 | 72,100 | -0.15(-0.54%) |
Oct 15, 2007 | 27.95 | 28.07 | 27.20 | 27.57 | 125,600 | -0.42(-1.50%) |
Oct 12, 2007 | 27.83 | 28.49 | 27.67 | 27.99 | 83,700 | +0.20(+0.72%) |
Oct 11, 2007 | 28.45 | 28.45 | 27.59 | 27.79 | 189,300 | -0.57(-2.01%) |
Oct 10, 2007 | 28.47 | 28.58 | 28.04 | 28.36 | 96,000 | -0.08(-0.28%) |
Oct 09, 2007 | 28.55 | 28.75 | 27.90 | 28.44 | 137,300 | +0.03(+0.11%) |
Oct 08, 2007 | 28.70 | 28.93 | 28.35 | 28.41 | 156,700 | -0.46(-1.59%) |
Oct 05, 2007 | 28.26 | 29.15 | 27.70 | 28.87 | 138,900 | +1.02(+3.66%) |
Oct 04, 2007 | 27.48 | 28.00 | 27.25 | 27.85 | 118,000 | +0.51(+1.87%) |
Oct 03, 2007 | 28.06 | 28.06 | 26.98 | 27.34 | 138,800 | -0.94(-3.32%) |
Oct 02, 2007 | 28.21 | 28.65 | 27.76 | 28.28 | 145,800 | +0.12(+0.43%) |
Oct 01, 2007 | 27.05 | 28.36 | 27.05 | 28.16 | 208,300 | +1.11(+4.10%) |
Sep 28, 2007 | 28.03 | 28.03 | 26.93 | 27.05 | 194,900 | -0.95(-3.39%) |
Sep 27, 2007 | 27.48 | 28.14 | 27.25 | 28.00 | 128,200 | +0.68(+2.49%) |
Sep 26, 2007 | 26.82 | 27.73 | 26.67 | 27.32 | 133,800 | +0.73(+2.75%) |
Sep 25, 2007 | 26.27 | 26.65 | 25.76 | 26.59 | 113,600 | +0.05(+0.19%) |
Sep 24, 2007 | 27.07 | 27.07 | 25.92 | 26.54 | 131,400 | -0.57(-2.10%) |
Sep 21, 2007 | 27.57 | 27.84 | 27.03 | 27.11 | 243,900 | -0.20(-0.73%) |
Sep 20, 2007 | 28.12 | 28.12 | 27.14 | 27.31 | 105,400 | -0.78(-2.78%) |
Sep 19, 2007 | 27.65 | 28.45 | 27.29 | 28.09 | 256,600 | +0.70(+2.56%) |
Sep 18, 2007 | 26.17 | 27.39 | 25.77 | 27.39 | 173,900 | +1.32(+5.06%) |
Sep 17, 2007 | 26.17 | 26.34 | 25.68 | 26.07 | 189,200 | -0.12(-0.46%) |
Sep 14, 2007 | 25.93 | 26.30 | 25.46 | 26.19 | 106,000 | -0.05(-0.19%) |
Sep 13, 2007 | 26.39 | 26.55 | 25.25 | 26.24 | 139,100 | -0.06(-0.23%) |
Sep 12, 2007 | 26.24 | 26.81 | 25.77 | 26.30 | 175,800 | +0.00(+0.00%) |
Sep 11, 2007 | 26.24 | 27.01 | 25.97 | 26.30 | 131,400 | +0.24(+0.92%) |
Sep 10, 2007 | 25.67 | 27.23 | 24.63 | 26.06 | 214,800 | +0.60(+2.36%) |
Sep 07, 2007 | 25.66 | 25.84 | 24.94 | 25.46 | 134,000 | -0.67(-2.56%) |
Sep 06, 2007 | 26.45 | 26.45 | 25.63 | 26.13 | 86,500 | -0.18(-0.68%) |
Sep 05, 2007 | 26.98 | 27.23 | 26.02 | 26.31 | 119,600 | -0.74(-2.74%) |