Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.54 | 29.66 | 28.59 | 29.03 | 338,973 | -0.03(-0.10%) |
Nov 29, 2007 | 28.29 | 29.28 | 28.13 | 29.06 | 227,441 | +0.70(+2.47%) |
Nov 28, 2007 | 27.67 | 28.45 | 27.09 | 28.36 | 410,059 | +1.05(+3.86%) |
Nov 27, 2007 | 26.50 | 27.62 | 26.50 | 27.30 | 256,163 | +0.97(+3.68%) |
Nov 26, 2007 | 26.53 | 27.15 | 26.24 | 26.33 | 304,064 | -0.48(-1.77%) |
Nov 23, 2007 | 25.98 | 27.06 | 25.98 | 26.81 | 47,721 | +0.83(+3.20%) |
Nov 21, 2007 | 26.36 | 26.96 | 25.76 | 25.98 | 128,673 | -0.59(-2.21%) |
Nov 20, 2007 | 26.37 | 26.81 | 25.99 | 26.57 | 196,654 | +0.16(+0.60%) |
Nov 19, 2007 | 26.95 | 27.08 | 26.27 | 26.41 | 193,746 | -0.89(-3.25%) |
Nov 16, 2007 | 27.50 | 27.72 | 26.88 | 27.30 | 163,951 | -0.03(-0.10%) |
Nov 15, 2007 | 27.65 | 28.06 | 26.92 | 27.32 | 232,572 | -0.40(-1.45%) |
Nov 14, 2007 | 28.33 | 28.36 | 27.63 | 27.72 | 520,618 | -0.49(-1.72%) |
Nov 13, 2007 | 28.67 | 28.96 | 27.95 | 28.21 | 363,648 | +0.01(+0.03%) |
Nov 12, 2007 | 28.69 | 29.10 | 27.92 | 28.20 | 173,423 | -0.66(-2.30%) |
Nov 09, 2007 | 28.53 | 29.73 | 28.01 | 28.86 | 379,253 | -0.18(-0.61%) |
Nov 08, 2007 | 29.44 | 29.70 | 28.59 | 29.04 | 395,905 | -0.20(-0.67%) |
Nov 07, 2007 | 29.60 | 29.99 | 29.19 | 29.24 | 254,021 | -0.89(-2.94%) |
Nov 06, 2007 | 30.14 | 30.20 | 29.58 | 30.12 | 286,251 | +0.45(+1.51%) |
Nov 05, 2007 | 29.86 | 30.27 | 29.48 | 29.67 | 288,641 | -0.48(-1.58%) |
Nov 02, 2007 | 30.35 | 30.36 | 29.66 | 30.15 | 207,177 | +0.22(+0.75%) |
Nov 01, 2007 | 30.44 | 30.73 | 29.63 | 29.93 | 323,127 | -1.03(-3.32%) |
Oct 31, 2007 | 30.51 | 31.41 | 29.88 | 30.95 | 174,796 | +0.68(+2.25%) |
Oct 30, 2007 | 29.50 | 30.51 | 29.50 | 30.27 | 146,940 | +0.59(+1.98%) |
Oct 29, 2007 | 29.66 | 30.50 | 29.52 | 29.68 | 188,033 | +0.24(+0.82%) |
Oct 26, 2007 | 28.92 | 29.97 | 28.80 | 29.44 | 147,616 | +0.48(+1.64%) |
Oct 25, 2007 | 27.50 | 29.12 | 27.50 | 28.96 | 330,267 | +1.61(+5.90%) |
Oct 24, 2007 | 28.07 | 28.40 | 27.15 | 27.35 | 280,864 | -0.82(-2.91%) |
Oct 23, 2007 | 25.14 | 28.78 | 24.91 | 28.17 | 541,319 | +4.18(+17.42%) |
Oct 22, 2007 | 23.20 | 24.13 | 22.82 | 23.99 | 128,638 | +0.79(+3.42%) |
Oct 19, 2007 | 24.78 | 24.78 | 23.16 | 23.20 | 120,019 | -1.60(-6.47%) |
Oct 18, 2007 | 24.21 | 25.07 | 24.10 | 24.80 | 105,609 | +0.40(+1.64%) |
Oct 17, 2007 | 24.84 | 25.02 | 23.86 | 24.40 | 118,905 | -0.06(-0.23%) |
Oct 16, 2007 | 24.25 | 24.85 | 24.06 | 24.46 | 83,203 | +0.08(+0.34%) |
Oct 15, 2007 | 24.64 | 25.27 | 24.15 | 24.38 | 144,811 | -0.30(-1.21%) |
Oct 12, 2007 | 23.29 | 24.94 | 23.28 | 24.67 | 148,585 | +1.37(+5.88%) |
Oct 11, 2007 | 24.94 | 24.94 | 23.13 | 23.30 | 150,903 | -1.37(-5.56%) |
Oct 10, 2007 | 25.08 | 25.41 | 24.07 | 24.67 | 137,628 | -0.56(-2.22%) |
Oct 09, 2007 | 25.39 | 25.49 | 24.81 | 25.23 | 182,688 | +0.05(+0.19%) |
Oct 08, 2007 | 25.36 | 25.36 | 24.63 | 25.19 | 147,636 | -0.18(-0.70%) |
Oct 05, 2007 | 24.72 | 25.36 | 24.39 | 25.36 | 194,125 | +0.78(+3.19%) |
Oct 04, 2007 | 23.95 | 24.75 | 23.60 | 24.58 | 153,668 | +0.78(+3.29%) |
Oct 03, 2007 | 24.82 | 24.94 | 23.62 | 23.80 | 207,881 | -1.21(-4.85%) |
Oct 02, 2007 | 23.89 | 25.05 | 23.56 | 25.01 | 189,735 | +1.24(+5.22%) |
Oct 01, 2007 | 23.22 | 23.88 | 22.90 | 23.77 | 229,766 | +0.55(+2.37%) |
Sep 28, 2007 | 24.04 | 24.04 | 23.06 | 23.22 | 161,276 | -0.79(-3.30%) |
Sep 27, 2007 | 24.32 | 24.39 | 23.42 | 24.01 | 106,636 | -0.21(-0.85%) |
Sep 26, 2007 | 24.31 | 25.21 | 23.90 | 24.22 | 114,107 | +0.17(+0.70%) |
Sep 25, 2007 | 23.94 | 24.98 | 23.87 | 24.05 | 84,884 | -0.11(-0.46%) |
Sep 24, 2007 | 24.89 | 25.41 | 24.16 | 24.16 | 88,864 | -0.78(-3.14%) |
Sep 21, 2007 | 24.72 | 25.59 | 24.52 | 24.94 | 167,055 | +0.46(+1.87%) |
Sep 20, 2007 | 24.90 | 25.14 | 24.16 | 24.49 | 67,943 | -0.44(-1.76%) |
Sep 19, 2007 | 24.49 | 25.29 | 24.34 | 24.93 | 123,635 | +0.70(+2.89%) |
Sep 18, 2007 | 22.31 | 24.51 | 22.13 | 24.23 | 169,602 | +2.12(+9.58%) |
Sep 17, 2007 | 22.83 | 22.83 | 21.69 | 22.11 | 254,863 | -0.74(-3.23%) |
Sep 14, 2007 | 22.42 | 22.94 | 22.39 | 22.85 | 88,314 | +0.21(+0.91%) |
Sep 13, 2007 | 22.98 | 23.59 | 22.43 | 22.64 | 98,997 | -0.10(-0.45%) |
Sep 12, 2007 | 23.25 | 23.69 | 22.71 | 22.74 | 63,768 | -0.61(-2.60%) |
Sep 11, 2007 | 23.46 | 24.01 | 23.00 | 23.35 | 146,780 | +0.10(+0.44%) |
Sep 10, 2007 | 23.82 | 24.16 | 22.58 | 23.25 | 92,405 | -0.44(-1.85%) |
Sep 07, 2007 | 24.93 | 25.07 | 23.62 | 23.68 | 132,086 | -1.60(-6.31%) |
Sep 06, 2007 | 25.49 | 25.54 | 25.21 | 25.28 | 62,308 | -0.02(-0.07%) |
Sep 05, 2007 | 25.12 | 25.62 | 25.11 | 25.30 | 116,085 | -0.04(-0.15%) |