Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.43 | 28.76 | 28.13 | 28.21 | 350,315 | +0.22(+0.78%) |
Nov 29, 2007 | 28.24 | 28.32 | 27.61 | 27.99 | 369,614 | -0.36(-1.28%) |
Nov 28, 2007 | 27.36 | 28.67 | 27.36 | 28.35 | 861,804 | +1.24(+4.57%) |
Nov 27, 2007 | 28.69 | 28.71 | 26.83 | 27.12 | 772,582 | -1.51(-5.26%) |
Nov 26, 2007 | 27.53 | 28.68 | 27.48 | 28.62 | 793,605 | +1.15(+4.20%) |
Nov 23, 2007 | 27.04 | 27.55 | 26.96 | 27.47 | 114,534 | +0.46(+1.69%) |
Nov 21, 2007 | 26.93 | 27.53 | 26.47 | 27.01 | 341,085 | -0.05(-0.18%) |
Nov 20, 2007 | 27.74 | 27.96 | 26.50 | 27.06 | 879,984 | -0.63(-2.27%) |
Nov 19, 2007 | 28.51 | 28.96 | 27.33 | 27.69 | 545,750 | -1.14(-3.97%) |
Nov 16, 2007 | 29.26 | 29.54 | 28.60 | 28.83 | 350,944 | -0.40(-1.37%) |
Nov 15, 2007 | 29.93 | 29.93 | 28.95 | 29.23 | 391,535 | -0.85(-2.82%) |
Nov 14, 2007 | 30.79 | 30.84 | 29.96 | 30.08 | 297,138 | -0.45(-1.47%) |
Nov 13, 2007 | 29.96 | 30.54 | 29.44 | 30.53 | 456,668 | +0.64(+2.14%) |
Nov 12, 2007 | 31.22 | 31.58 | 29.76 | 29.89 | 550,960 | -1.58(-5.03%) |
Nov 09, 2007 | 30.96 | 31.90 | 30.66 | 31.47 | 629,535 | +0.15(+0.49%) |
Nov 08, 2007 | 31.00 | 31.46 | 30.02 | 31.32 | 814,850 | +0.64(+2.08%) |
Nov 07, 2007 | 31.42 | 31.87 | 30.62 | 30.68 | 1,234,495 | -1.00(-3.16%) |
Nov 06, 2007 | 29.75 | 31.81 | 29.73 | 31.68 | 1,416,470 | +3.18(+11.17%) |
Nov 05, 2007 | 29.13 | 29.32 | 28.18 | 28.50 | 525,378 | -0.79(-2.70%) |
Nov 02, 2007 | 28.80 | 29.37 | 28.18 | 29.29 | 567,741 | +0.73(+2.57%) |
Nov 01, 2007 | 28.79 | 29.78 | 28.42 | 28.56 | 807,823 | -0.63(-2.16%) |
Oct 31, 2007 | 29.61 | 29.79 | 28.69 | 29.18 | 1,126,988 | +0.43(+1.49%) |
Oct 30, 2007 | 26.48 | 28.79 | 24.99 | 28.76 | 1,750,948 | +0.30(+1.04%) |
Oct 29, 2007 | 28.82 | 29.24 | 28.16 | 28.46 | 763,037 | -0.06(-0.20%) |
Oct 26, 2007 | 28.89 | 29.22 | 27.77 | 28.52 | 520,963 | -0.02(-0.07%) |
Oct 25, 2007 | 29.54 | 29.71 | 28.42 | 28.54 | 424,888 | -0.95(-3.23%) |
Oct 24, 2007 | 30.22 | 30.40 | 28.71 | 29.49 | 532,081 | -0.65(-2.15%) |
Oct 23, 2007 | 30.98 | 31.28 | 29.79 | 30.14 | 700,945 | +0.82(+2.80%) |
Oct 22, 2007 | 28.58 | 29.60 | 28.57 | 29.32 | 523,270 | +0.49(+1.69%) |
Oct 19, 2007 | 30.28 | 30.51 | 28.77 | 28.83 | 468,206 | -1.58(-5.20%) |
Oct 18, 2007 | 29.79 | 30.44 | 29.50 | 30.41 | 185,016 | +0.50(+1.66%) |
Oct 17, 2007 | 30.05 | 30.20 | 29.35 | 29.92 | 270,498 | +0.10(+0.32%) |
Oct 16, 2007 | 30.30 | 30.50 | 29.50 | 29.82 | 284,028 | -0.65(-2.13%) |
Oct 15, 2007 | 30.75 | 31.20 | 30.10 | 30.47 | 272,386 | -0.42(-1.36%) |
Oct 12, 2007 | 30.28 | 31.10 | 30.20 | 30.89 | 203,896 | +0.56(+1.85%) |
Oct 11, 2007 | 30.44 | 31.20 | 30.13 | 30.33 | 367,097 | +0.01(+0.03%) |
Oct 10, 2007 | 30.69 | 31.01 | 29.90 | 30.32 | 302,173 | -0.37(-1.21%) |
Oct 09, 2007 | 30.79 | 31.42 | 30.08 | 30.69 | 322,416 | -0.10(-0.31%) |
Oct 08, 2007 | 30.53 | 30.82 | 30.37 | 30.79 | 376,851 | +0.50(+1.64%) |
Oct 05, 2007 | 29.17 | 30.52 | 29.17 | 30.29 | 375,383 | +1.57(+5.48%) |
Oct 04, 2007 | 29.17 | 29.27 | 28.52 | 28.72 | 375,173 | -0.31(-1.05%) |
Oct 03, 2007 | 29.41 | 29.63 | 28.92 | 29.02 | 421,532 | -0.46(-1.55%) |
Oct 02, 2007 | 29.49 | 29.97 | 29.17 | 29.48 | 530,298 | +0.12(+0.42%) |
Oct 01, 2007 | 28.83 | 29.70 | 28.82 | 29.36 | 1,070,979 | -0.21(-0.71%) |
Sep 28, 2007 | 30.47 | 30.68 | 29.31 | 29.57 | 393,108 | -0.99(-3.25%) |
Sep 27, 2007 | 30.45 | 30.76 | 29.97 | 30.56 | 262,736 | +0.32(+1.07%) |
Sep 26, 2007 | 29.85 | 30.27 | 29.60 | 30.23 | 597,319 | +0.70(+2.36%) |
Sep 25, 2007 | 29.79 | 29.79 | 29.14 | 29.54 | 502,608 | -0.50(-1.65%) |
Sep 24, 2007 | 30.84 | 31.45 | 29.77 | 30.03 | 629,309 | -0.81(-2.63%) |
Sep 21, 2007 | 30.61 | 30.88 | 30.24 | 30.84 | 558,407 | +0.52(+1.73%) |
Sep 20, 2007 | 30.61 | 30.93 | 30.04 | 30.32 | 310,354 | -0.38(-1.24%) |
Sep 19, 2007 | 29.54 | 31.08 | 29.53 | 30.70 | 711,539 | +1.53(+5.23%) |
Sep 18, 2007 | 28.35 | 29.18 | 27.94 | 29.17 | 756,954 | +1.08(+3.83%) |
Sep 17, 2007 | 28.44 | 28.52 | 27.85 | 28.10 | 495,266 | -0.53(-1.86%) |
Sep 14, 2007 | 28.11 | 28.64 | 27.75 | 28.63 | 273,644 | +0.24(+0.84%) |
Sep 13, 2007 | 28.59 | 28.82 | 26.80 | 28.39 | 1,103,598 | -0.36(-1.26%) |
Sep 12, 2007 | 29.18 | 29.32 | 28.60 | 28.76 | 499,566 | -0.48(-1.63%) |
Sep 11, 2007 | 28.96 | 29.48 | 28.76 | 29.23 | 455,095 | +0.37(+1.29%) |
Sep 10, 2007 | 29.20 | 29.29 | 27.92 | 28.86 | 713,846 | -0.46(-1.56%) |
Sep 07, 2007 | 29.30 | 29.37 | 28.60 | 29.32 | 515,299 | -0.54(-1.82%) |
Sep 06, 2007 | 31.23 | 31.26 | 29.80 | 29.86 | 689,827 | -1.39(-4.45%) |
Sep 05, 2007 | 30.77 | 31.30 | 30.44 | 31.25 | 556,204 | +0.41(+1.33%) |