Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.28 | 28.78 | 28.02 | 28.28 | 736,085 | +0.49(+1.77%) |
Nov 29, 2007 | 27.60 | 28.03 | 27.26 | 27.78 | 289,481 | +0.08(+0.27%) |
Nov 28, 2007 | 27.54 | 28.18 | 27.26 | 27.71 | 633,102 | +0.68(+2.51%) |
Nov 27, 2007 | 26.74 | 27.11 | 26.17 | 27.03 | 669,522 | +0.43(+1.61%) |
Nov 26, 2007 | 28.54 | 28.54 | 26.60 | 26.60 | 455,797 | -2.03(-7.10%) |
Nov 23, 2007 | 28.52 | 28.86 | 28.25 | 28.63 | 128,772 | +0.47(+1.66%) |
Nov 21, 2007 | 27.81 | 28.36 | 27.52 | 28.16 | 433,283 | -0.07(-0.25%) |
Nov 20, 2007 | 28.53 | 29.09 | 27.42 | 28.23 | 401,346 | -0.20(-0.72%) |
Nov 19, 2007 | 28.68 | 29.24 | 28.43 | 28.44 | 386,282 | -0.61(-2.10%) |
Nov 16, 2007 | 29.74 | 29.79 | 28.87 | 29.05 | 762,217 | -0.57(-1.94%) |
Nov 15, 2007 | 29.22 | 29.62 | 28.73 | 29.62 | 470,314 | +0.20(+0.70%) |
Nov 14, 2007 | 30.42 | 30.58 | 29.18 | 29.42 | 380,168 | -0.74(-2.45%) |
Nov 13, 2007 | 28.91 | 30.30 | 28.91 | 30.15 | 586,477 | +1.59(+5.55%) |
Nov 12, 2007 | 28.05 | 29.11 | 27.86 | 28.57 | 522,262 | +0.56(+1.99%) |
Nov 09, 2007 | 27.32 | 28.35 | 27.10 | 28.01 | 532,167 | +0.40(+1.44%) |
Nov 08, 2007 | 27.40 | 27.79 | 27.03 | 27.61 | 381,705 | +0.21(+0.77%) |
Nov 07, 2007 | 28.16 | 28.42 | 27.36 | 27.40 | 512,356 | -1.18(-4.12%) |
Nov 06, 2007 | 28.01 | 28.60 | 27.57 | 28.58 | 425,597 | +0.70(+2.52%) |
Nov 05, 2007 | 27.98 | 28.37 | 27.58 | 27.88 | 785,272 | -0.66(-2.32%) |
Nov 02, 2007 | 29.28 | 30.01 | 28.26 | 28.54 | 1,159,292 | +0.23(+0.81%) |
Nov 01, 2007 | 29.86 | 30.08 | 28.31 | 28.31 | 493,911 | -2.14(-7.02%) |
Oct 31, 2007 | 30.58 | 30.96 | 30.11 | 30.45 | 663,501 | +0.17(+0.56%) |
Oct 30, 2007 | 30.10 | 30.54 | 29.87 | 30.28 | 496,302 | +0.17(+0.56%) |
Oct 29, 2007 | 31.04 | 31.16 | 30.05 | 30.11 | 444,213 | -0.90(-2.91%) |
Oct 26, 2007 | 30.68 | 31.01 | 30.28 | 31.01 | 411,593 | +0.64(+2.12%) |
Oct 25, 2007 | 30.16 | 30.49 | 29.69 | 30.37 | 637,884 | +0.36(+1.19%) |
Oct 24, 2007 | 30.04 | 30.15 | 29.41 | 30.01 | 341,912 | -0.26(-0.87%) |
Oct 23, 2007 | 30.07 | 30.27 | 29.65 | 30.27 | 308,780 | +0.57(+1.93%) |
Oct 22, 2007 | 28.69 | 30.13 | 28.69 | 29.70 | 496,644 | +0.60(+2.05%) |
Oct 19, 2007 | 29.89 | 29.89 | 29.10 | 29.10 | 781,344 | -0.83(-2.78%) |
Oct 18, 2007 | 29.63 | 30.06 | 29.31 | 29.93 | 361,553 | +0.30(+1.03%) |
Oct 17, 2007 | 30.07 | 30.07 | 28.48 | 29.63 | 368,042 | -0.26(-0.86%) |
Oct 16, 2007 | 30.87 | 30.87 | 29.89 | 29.89 | 254,641 | -1.01(-3.26%) |
Oct 15, 2007 | 31.69 | 31.84 | 30.53 | 30.89 | 443,188 | -0.89(-2.80%) |
Oct 12, 2007 | 31.67 | 31.93 | 31.56 | 31.78 | 478,711 | +0.12(+0.37%) |
Oct 11, 2007 | 31.86 | 31.94 | 31.34 | 31.67 | 539,511 | -0.29(-0.92%) |
Oct 10, 2007 | 31.26 | 31.96 | 30.97 | 31.96 | 735,231 | +0.77(+2.48%) |
Oct 09, 2007 | 31.17 | 31.23 | 30.83 | 31.19 | 352,330 | +0.19(+0.60%) |
Oct 08, 2007 | 31.39 | 31.39 | 30.93 | 31.00 | 289,823 | -0.57(-1.82%) |
Oct 05, 2007 | 30.74 | 31.57 | 30.65 | 31.57 | 328,762 | +1.08(+3.53%) |
Oct 04, 2007 | 30.36 | 30.55 | 29.86 | 30.49 | 189,059 | +0.30(+0.99%) |
Oct 03, 2007 | 30.09 | 30.55 | 30.09 | 30.20 | 710,467 | -0.01(-0.04%) |
Oct 02, 2007 | 29.73 | 30.30 | 29.73 | 30.21 | 378,802 | +0.57(+1.92%) |
Oct 01, 2007 | 29.16 | 29.80 | 29.11 | 29.64 | 317,319 | +0.45(+1.54%) |
Sep 28, 2007 | 29.55 | 29.55 | 28.86 | 29.19 | 497,327 | -0.36(-1.21%) |
Sep 27, 2007 | 29.79 | 30.20 | 29.41 | 29.55 | 307,072 | -0.17(-0.57%) |
Sep 26, 2007 | 29.72 | 29.86 | 29.47 | 29.72 | 193,500 | +0.08(+0.26%) |
Sep 25, 2007 | 30.06 | 30.06 | 29.49 | 29.64 | 220,654 | -0.64(-2.11%) |
Sep 24, 2007 | 30.22 | 30.50 | 29.90 | 30.28 | 240,978 | +0.12(+0.41%) |
Sep 21, 2007 | 30.76 | 30.96 | 30.15 | 30.15 | 393,660 | -0.52(-1.70%) |
Sep 20, 2007 | 31.40 | 31.67 | 30.61 | 30.68 | 257,886 | -0.74(-2.35%) |
Sep 19, 2007 | 30.34 | 31.51 | 30.34 | 31.41 | 412,447 | +1.08(+3.57%) |
Sep 18, 2007 | 29.17 | 30.33 | 28.80 | 30.33 | 371,458 | +1.36(+4.71%) |
Sep 17, 2007 | 29.08 | 29.26 | 28.73 | 28.97 | 251,054 | -0.18(-0.62%) |
Sep 14, 2007 | 28.74 | 29.19 | 28.43 | 29.15 | 176,250 | +0.03(+0.10%) |
Sep 13, 2007 | 28.67 | 29.30 | 28.50 | 29.12 | 198,794 | +0.53(+1.84%) |
Sep 12, 2007 | 28.46 | 28.94 | 28.25 | 28.59 | 212,115 | +0.08(+0.29%) |
Sep 11, 2007 | 27.87 | 28.51 | 27.81 | 28.51 | 276,843 | +0.74(+2.66%) |
Sep 10, 2007 | 28.26 | 28.37 | 27.75 | 27.77 | 429,867 | -0.36(-1.29%) |
Sep 07, 2007 | 28.33 | 28.47 | 27.95 | 28.13 | 238,416 | -0.59(-2.04%) |
Sep 06, 2007 | 28.80 | 29.02 | 28.42 | 28.72 | 217,068 | -0.08(-0.26%) |
Sep 05, 2007 | 29.15 | 29.19 | 28.62 | 28.80 | 326,883 | -0.59(-1.99%) |