Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.39 | 31.41 | 30.30 | 30.77 | 633,059 | +0.13(+0.42%) |
Nov 29, 2007 | 31.04 | 31.40 | 30.52 | 30.64 | 531,369 | -0.60(-1.93%) |
Nov 28, 2007 | 30.30 | 31.28 | 30.12 | 31.24 | 370,262 | +1.21(+4.04%) |
Nov 27, 2007 | 29.80 | 30.51 | 29.72 | 30.03 | 401,956 | +0.26(+0.89%) |
Nov 26, 2007 | 29.94 | 30.52 | 29.65 | 29.77 | 334,949 | -0.20(-0.66%) |
Nov 23, 2007 | 29.43 | 30.14 | 29.26 | 29.96 | 135,938 | +0.72(+2.46%) |
Nov 21, 2007 | 29.93 | 30.12 | 29.21 | 29.24 | 510,162 | -0.92(-3.05%) |
Nov 20, 2007 | 28.94 | 30.16 | 28.73 | 30.16 | 664,294 | +1.10(+3.80%) |
Nov 19, 2007 | 29.13 | 30.03 | 28.83 | 29.06 | 493,051 | -0.33(-1.12%) |
Nov 16, 2007 | 29.63 | 29.82 | 28.86 | 29.39 | 639,797 | -0.25(-0.85%) |
Nov 15, 2007 | 30.97 | 31.20 | 27.64 | 29.64 | 1,727,578 | +0.65(+2.25%) |
Nov 14, 2007 | 29.22 | 29.48 | 28.83 | 28.99 | 232,109 | -0.32(-1.09%) |
Nov 13, 2007 | 28.76 | 29.48 | 28.26 | 29.31 | 302,366 | +0.76(+2.66%) |
Nov 12, 2007 | 29.18 | 29.39 | 28.35 | 28.55 | 342,493 | -0.66(-2.27%) |
Nov 09, 2007 | 28.73 | 29.62 | 28.51 | 29.21 | 278,602 | +0.10(+0.34%) |
Nov 08, 2007 | 29.05 | 29.77 | 28.51 | 29.11 | 338,412 | +0.35(+1.22%) |
Nov 07, 2007 | 29.70 | 29.95 | 28.73 | 28.76 | 214,118 | -1.36(-4.52%) |
Nov 06, 2007 | 29.68 | 30.17 | 29.08 | 30.12 | 220,048 | +0.49(+1.65%) |
Nov 05, 2007 | 29.36 | 29.89 | 29.18 | 29.64 | 382,417 | -0.17(-0.56%) |
Nov 02, 2007 | 29.64 | 29.96 | 29.14 | 29.80 | 287,819 | +0.62(+2.12%) |
Nov 01, 2007 | 29.70 | 29.76 | 29.02 | 29.18 | 440,375 | -0.90(-2.99%) |
Oct 31, 2007 | 29.45 | 30.21 | 29.17 | 30.08 | 290,848 | +0.86(+2.95%) |
Oct 30, 2007 | 29.08 | 29.59 | 28.96 | 29.22 | 220,796 | +0.05(+0.18%) |
Oct 29, 2007 | 29.28 | 29.63 | 29.03 | 29.16 | 292,808 | -0.02(-0.08%) |
Oct 26, 2007 | 29.33 | 29.63 | 28.96 | 29.19 | 543,802 | +0.15(+0.53%) |
Oct 25, 2007 | 28.58 | 29.49 | 28.51 | 29.03 | 454,013 | +0.49(+1.73%) |
Oct 24, 2007 | 27.91 | 28.58 | 27.34 | 28.54 | 324,527 | +0.47(+1.68%) |
Oct 23, 2007 | 28.01 | 28.16 | 27.32 | 28.07 | 325,133 | +0.39(+1.41%) |
Oct 22, 2007 | 26.99 | 27.84 | 26.65 | 27.68 | 420,980 | +0.49(+1.82%) |
Oct 19, 2007 | 29.03 | 29.03 | 27.18 | 27.18 | 347,523 | -1.84(-6.34%) |
Oct 18, 2007 | 28.08 | 29.09 | 28.04 | 29.02 | 381,785 | +0.81(+2.88%) |
Oct 17, 2007 | 28.80 | 29.29 | 28.04 | 28.21 | 284,028 | -0.20(-0.71%) |
Oct 16, 2007 | 28.43 | 29.15 | 28.37 | 28.41 | 346,266 | -0.15(-0.53%) |
Oct 15, 2007 | 28.80 | 29.33 | 28.37 | 28.57 | 463,246 | -0.26(-0.92%) |
Oct 12, 2007 | 28.87 | 29.27 | 28.40 | 28.83 | 200,155 | +0.08(+0.28%) |
Oct 11, 2007 | 29.34 | 29.55 | 28.45 | 28.75 | 384,346 | -0.39(-1.32%) |
Oct 10, 2007 | 29.46 | 30.06 | 29.05 | 29.14 | 291,416 | -0.45(-1.52%) |
Oct 09, 2007 | 29.59 | 29.98 | 29.05 | 29.59 | 340,230 | +0.01(+0.05%) |
Oct 08, 2007 | 30.23 | 30.43 | 29.45 | 29.57 | 332,721 | -0.68(-2.24%) |
Oct 05, 2007 | 29.77 | 30.42 | 29.57 | 30.25 | 239,678 | +0.84(+2.84%) |
Oct 04, 2007 | 29.61 | 29.98 | 29.15 | 29.42 | 155,199 | +0.00(+0.02%) |
Oct 03, 2007 | 28.75 | 29.94 | 28.75 | 29.41 | 370,129 | +0.23(+0.78%) |
Oct 02, 2007 | 28.61 | 29.27 | 28.50 | 29.18 | 298,887 | +0.49(+1.72%) |
Oct 01, 2007 | 27.95 | 28.73 | 27.62 | 28.69 | 215,571 | +0.67(+2.40%) |
Sep 28, 2007 | 28.13 | 28.41 | 27.85 | 28.01 | 338,435 | -0.19(-0.68%) |
Sep 27, 2007 | 28.52 | 28.52 | 27.92 | 28.21 | 222,816 | -0.27(-0.96%) |
Sep 26, 2007 | 28.28 | 28.63 | 28.10 | 28.48 | 251,996 | +0.39(+1.37%) |
Sep 25, 2007 | 27.80 | 28.18 | 27.46 | 28.10 | 220,346 | +0.06(+0.22%) |
Sep 24, 2007 | 27.93 | 28.53 | 27.71 | 28.03 | 260,275 | +0.15(+0.55%) |
Sep 21, 2007 | 28.03 | 28.56 | 27.75 | 27.88 | 565,834 | +0.08(+0.29%) |
Sep 20, 2007 | 27.75 | 27.89 | 27.39 | 27.80 | 194,876 | +0.06(+0.23%) |
Sep 19, 2007 | 26.43 | 28.40 | 26.43 | 27.74 | 736,660 | +1.27(+4.82%) |
Sep 18, 2007 | 25.48 | 26.72 | 25.16 | 26.46 | 371,866 | +1.17(+4.63%) |
Sep 17, 2007 | 25.79 | 26.01 | 25.18 | 25.29 | 519,388 | -0.62(-2.41%) |
Sep 14, 2007 | 25.43 | 26.06 | 25.18 | 25.91 | 264,184 | +0.17(+0.66%) |
Sep 13, 2007 | 25.69 | 26.38 | 25.35 | 25.74 | 340,747 | +0.23(+0.90%) |
Sep 12, 2007 | 25.69 | 25.84 | 25.33 | 25.51 | 394,737 | -0.23(-0.89%) |
Sep 11, 2007 | 25.58 | 25.88 | 25.14 | 25.74 | 397,844 | +0.19(+0.76%) |
Sep 10, 2007 | 26.03 | 26.32 | 24.98 | 25.55 | 368,091 | -0.26(-1.03%) |
Sep 07, 2007 | 26.18 | 26.76 | 25.68 | 25.81 | 273,938 | -0.86(-3.21%) |
Sep 06, 2007 | 25.90 | 26.78 | 25.90 | 26.67 | 307,966 | +0.80(+3.09%) |
Sep 05, 2007 | 26.36 | 26.49 | 25.83 | 25.87 | 431,558 | -0.70(-2.62%) |