Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.78 | 27.15 | 26.67 | 27.07 | 684,459 | +0.62(+2.33%) |
Nov 29, 2007 | 26.42 | 26.77 | 26.33 | 26.45 | 269,086 | -0.13(-0.48%) |
Nov 28, 2007 | 25.97 | 26.68 | 25.62 | 26.58 | 270,710 | +0.76(+2.93%) |
Nov 27, 2007 | 25.48 | 26.16 | 25.43 | 25.82 | 249,565 | +0.41(+1.60%) |
Nov 26, 2007 | 25.84 | 26.23 | 25.42 | 25.42 | 406,223 | -0.38(-1.49%) |
Nov 23, 2007 | 25.62 | 26.05 | 25.31 | 25.80 | 317,757 | +0.29(+1.14%) |
Nov 21, 2007 | 25.88 | 26.27 | 25.51 | 25.51 | 418,073 | -0.65(-2.49%) |
Nov 20, 2007 | 25.89 | 26.34 | 25.74 | 26.16 | 510,678 | +0.27(+1.03%) |
Nov 19, 2007 | 26.78 | 26.96 | 25.89 | 25.89 | 555,199 | -1.00(-3.72%) |
Nov 16, 2007 | 26.92 | 27.62 | 26.45 | 26.90 | 417,828 | +0.09(+0.35%) |
Nov 15, 2007 | 26.59 | 26.83 | 26.43 | 26.80 | 481,097 | +0.12(+0.47%) |
Nov 14, 2007 | 26.58 | 26.99 | 26.39 | 26.68 | 381,356 | +0.05(+0.20%) |
Nov 13, 2007 | 26.21 | 26.82 | 25.45 | 26.62 | 703,926 | +0.54(+2.07%) |
Nov 12, 2007 | 27.32 | 27.47 | 25.98 | 26.08 | 669,549 | -1.31(-4.77%) |
Nov 09, 2007 | 27.45 | 27.81 | 27.14 | 27.39 | 489,541 | -0.32(-1.16%) |
Nov 08, 2007 | 27.03 | 27.79 | 26.87 | 27.71 | 695,155 | +0.81(+3.00%) |
Nov 07, 2007 | 27.31 | 27.66 | 26.60 | 26.91 | 469,048 | -0.73(-2.64%) |
Nov 06, 2007 | 27.31 | 27.73 | 26.97 | 27.64 | 525,825 | +0.32(+1.18%) |
Nov 05, 2007 | 27.25 | 27.87 | 27.03 | 27.31 | 582,651 | -0.26(-0.96%) |
Nov 02, 2007 | 28.11 | 28.39 | 27.15 | 27.58 | 838,572 | -0.47(-1.67%) |
Nov 01, 2007 | 27.88 | 28.39 | 27.39 | 28.05 | 789,048 | +0.02(+0.06%) |
Oct 31, 2007 | 28.57 | 28.57 | 27.26 | 28.03 | 1,050,352 | -0.47(-1.63%) |
Oct 30, 2007 | 28.63 | 28.85 | 27.81 | 28.50 | 598,120 | -0.14(-0.50%) |
Oct 29, 2007 | 28.79 | 29.08 | 28.42 | 28.64 | 605,151 | -0.02(-0.07%) |
Oct 26, 2007 | 28.01 | 29.11 | 27.71 | 28.66 | 1,282,845 | +1.59(+5.88%) |
Oct 25, 2007 | 29.97 | 29.97 | 26.81 | 27.07 | 1,958,157 | -3.98(-12.82%) |
Oct 24, 2007 | 30.66 | 31.05 | 30.13 | 31.05 | 421,027 | +0.50(+1.64%) |
Oct 23, 2007 | 30.52 | 30.64 | 29.88 | 30.55 | 398,748 | +0.27(+0.90%) |
Oct 22, 2007 | 29.50 | 30.32 | 29.10 | 30.28 | 385,315 | +0.48(+1.60%) |
Oct 19, 2007 | 30.41 | 30.74 | 29.80 | 29.80 | 316,649 | -0.73(-2.40%) |
Oct 18, 2007 | 30.55 | 30.71 | 30.46 | 30.54 | 314,713 | -0.16(-0.51%) |
Oct 17, 2007 | 30.65 | 31.12 | 30.44 | 30.69 | 226,073 | +0.28(+0.91%) |
Oct 16, 2007 | 30.52 | 31.12 | 30.34 | 30.41 | 394,354 | -0.04(-0.13%) |
Oct 15, 2007 | 30.83 | 30.87 | 30.18 | 30.45 | 314,103 | -0.27(-0.87%) |
Oct 12, 2007 | 30.39 | 31.04 | 30.26 | 30.72 | 413,130 | +0.46(+1.51%) |
Oct 11, 2007 | 30.83 | 30.97 | 30.12 | 30.26 | 311,742 | -0.36(-1.18%) |
Oct 10, 2007 | 31.04 | 31.06 | 30.55 | 30.62 | 291,259 | -0.42(-1.36%) |
Oct 09, 2007 | 30.77 | 31.07 | 30.51 | 31.05 | 429,522 | +0.25(+0.82%) |
Oct 08, 2007 | 30.04 | 33.45 | 30.01 | 30.80 | 569,364 | +0.67(+2.23%) |
Oct 05, 2007 | 30.07 | 30.22 | 30.00 | 30.12 | 381,263 | +0.33(+1.09%) |
Oct 04, 2007 | 29.42 | 30.26 | 29.31 | 29.80 | 442,754 | +0.54(+1.86%) |
Oct 03, 2007 | 29.79 | 29.79 | 29.10 | 29.25 | 271,798 | -0.64(-2.13%) |
Oct 02, 2007 | 29.85 | 29.96 | 29.54 | 29.89 | 244,833 | -0.07(-0.25%) |
Oct 01, 2007 | 30.07 | 30.43 | 29.88 | 29.96 | 437,653 | -0.15(-0.49%) |
Sep 28, 2007 | 29.54 | 30.30 | 29.30 | 30.11 | 499,523 | +0.28(+0.94%) |
Sep 27, 2007 | 29.53 | 29.83 | 29.38 | 29.83 | 220,606 | +0.35(+1.17%) |
Sep 26, 2007 | 29.29 | 29.79 | 28.86 | 29.49 | 273,027 | +0.37(+1.27%) |
Sep 25, 2007 | 29.32 | 29.34 | 28.74 | 29.12 | 434,192 | -0.29(-0.99%) |
Sep 24, 2007 | 29.74 | 29.74 | 29.22 | 29.41 | 449,380 | -0.21(-0.69%) |
Sep 21, 2007 | 29.33 | 29.89 | 29.33 | 29.62 | 798,551 | +0.31(+1.07%) |
Sep 20, 2007 | 29.65 | 29.65 | 29.06 | 29.30 | 414,586 | -0.26(-0.89%) |
Sep 19, 2007 | 29.10 | 29.67 | 28.72 | 29.57 | 986,193 | +0.47(+1.60%) |
Sep 18, 2007 | 28.00 | 29.10 | 28.00 | 29.10 | 512,088 | +1.24(+4.44%) |
Sep 17, 2007 | 28.01 | 28.20 | 27.80 | 27.86 | 309,489 | -0.17(-0.61%) |
Sep 14, 2007 | 27.72 | 28.32 | 27.38 | 28.03 | 483,917 | +0.33(+1.19%) |
Sep 13, 2007 | 27.33 | 27.95 | 26.97 | 27.70 | 291,695 | +0.51(+1.88%) |
Sep 12, 2007 | 27.26 | 27.66 | 27.19 | 27.19 | 287,035 | -0.09(-0.34%) |
Sep 11, 2007 | 27.34 | 27.53 | 26.62 | 27.28 | 213,593 | +0.01(+0.03%) |
Sep 10, 2007 | 27.36 | 27.54 | 26.66 | 27.28 | 333,343 | +0.09(+0.33%) |
Sep 07, 2007 | 27.82 | 28.09 | 27.07 | 27.19 | 343,358 | -1.21(-4.25%) |
Sep 06, 2007 | 28.37 | 28.58 | 27.66 | 28.39 | 388,349 | -0.01(-0.03%) |
Sep 05, 2007 | 28.42 | 28.49 | 27.94 | 28.40 | 594,718 | -0.10(-0.34%) |