Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.75 | 29.00 | 28.11 | 28.18 | 366,945 | -0.04(-0.15%) |
Nov 29, 2007 | 28.25 | 28.48 | 27.90 | 28.23 | 412,791 | -0.06(-0.22%) |
Nov 28, 2007 | 27.84 | 28.34 | 27.71 | 28.29 | 275,782 | +0.78(+2.82%) |
Nov 27, 2007 | 26.88 | 27.54 | 26.82 | 27.51 | 216,370 | +0.86(+3.21%) |
Nov 26, 2007 | 27.95 | 28.05 | 26.66 | 26.66 | 368,582 | -1.42(-5.05%) |
Nov 23, 2007 | 27.61 | 28.47 | 27.42 | 28.07 | 119,314 | +0.65(+2.38%) |
Nov 21, 2007 | 27.43 | 27.70 | 27.14 | 27.42 | 276,273 | -0.22(-0.80%) |
Nov 20, 2007 | 27.78 | 28.30 | 27.24 | 27.64 | 827,674 | -0.19(-0.68%) |
Nov 19, 2007 | 27.89 | 28.18 | 27.32 | 27.83 | 247,631 | -0.38(-1.34%) |
Nov 16, 2007 | 28.53 | 28.61 | 27.76 | 28.21 | 395,588 | -0.27(-0.94%) |
Nov 15, 2007 | 28.28 | 28.58 | 27.82 | 28.48 | 337,976 | +0.02(+0.06%) |
Nov 14, 2007 | 28.42 | 29.11 | 28.34 | 28.46 | 422,429 | +0.17(+0.58%) |
Nov 13, 2007 | 27.68 | 28.52 | 27.68 | 28.29 | 184,946 | +0.89(+3.23%) |
Nov 12, 2007 | 27.30 | 28.01 | 27.21 | 27.41 | 205,240 | +0.05(+0.18%) |
Nov 09, 2007 | 26.72 | 27.63 | 26.33 | 27.36 | 163,832 | +0.33(+1.22%) |
Nov 08, 2007 | 26.84 | 27.10 | 26.54 | 27.03 | 279,055 | +0.37(+1.40%) |
Nov 07, 2007 | 27.27 | 27.27 | 26.58 | 26.66 | 361,381 | -0.90(-3.26%) |
Nov 06, 2007 | 27.19 | 27.72 | 26.86 | 27.56 | 357,616 | +0.43(+1.60%) |
Nov 05, 2007 | 27.23 | 27.46 | 26.89 | 27.12 | 174,798 | -0.46(-1.66%) |
Nov 02, 2007 | 28.01 | 28.01 | 27.14 | 27.58 | 286,584 | -0.15(-0.53%) |
Nov 01, 2007 | 28.59 | 28.67 | 27.60 | 27.73 | 303,115 | -1.41(-4.82%) |
Oct 31, 2007 | 28.77 | 29.28 | 28.53 | 29.13 | 186,255 | +0.42(+1.45%) |
Oct 30, 2007 | 28.34 | 28.87 | 28.28 | 28.72 | 252,377 | +0.36(+1.27%) |
Oct 29, 2007 | 28.48 | 28.75 | 28.15 | 28.36 | 383,803 | +0.07(+0.24%) |
Oct 26, 2007 | 28.41 | 28.58 | 28.10 | 28.29 | 375,784 | +0.40(+1.45%) |
Oct 25, 2007 | 28.11 | 28.40 | 27.60 | 27.89 | 643,382 | +0.51(+1.87%) |
Oct 24, 2007 | 27.07 | 27.54 | 26.95 | 27.37 | 516,703 | +0.05(+0.20%) |
Oct 23, 2007 | 27.04 | 27.43 | 26.69 | 27.32 | 449,107 | +0.48(+1.78%) |
Oct 22, 2007 | 26.67 | 27.23 | 26.47 | 26.84 | 227,827 | -0.13(-0.50%) |
Oct 19, 2007 | 27.69 | 27.69 | 26.85 | 26.98 | 279,546 | -0.76(-2.75%) |
Oct 18, 2007 | 27.60 | 28.20 | 27.33 | 27.74 | 104,093 | +0.09(+0.31%) |
Oct 17, 2007 | 27.84 | 27.85 | 26.35 | 27.65 | 453,199 | +0.02(+0.07%) |
Oct 16, 2007 | 28.28 | 28.36 | 27.64 | 27.64 | 118,005 | -0.66(-2.33%) |
Oct 15, 2007 | 29.22 | 29.22 | 27.91 | 28.29 | 159,249 | -0.80(-2.75%) |
Oct 12, 2007 | 29.06 | 29.65 | 28.95 | 29.10 | 87,890 | +0.01(+0.04%) |
Oct 11, 2007 | 29.78 | 29.85 | 28.89 | 29.08 | 192,638 | -0.60(-2.04%) |
Oct 10, 2007 | 29.56 | 29.76 | 29.38 | 29.69 | 124,715 | +0.19(+0.64%) |
Oct 09, 2007 | 29.39 | 29.53 | 28.81 | 29.50 | 113,095 | +0.13(+0.46%) |
Oct 08, 2007 | 29.63 | 29.83 | 29.25 | 29.36 | 170,543 | -0.41(-1.38%) |
Oct 05, 2007 | 28.65 | 29.77 | 28.55 | 29.77 | 291,003 | +1.37(+4.84%) |
Oct 04, 2007 | 28.23 | 28.51 | 28.09 | 28.40 | 92,145 | +0.17(+0.61%) |
Oct 03, 2007 | 28.34 | 28.45 | 28.03 | 28.23 | 95,910 | -0.31(-1.07%) |
Oct 02, 2007 | 28.55 | 28.76 | 28.51 | 28.53 | 135,845 | +0.06(+0.21%) |
Oct 01, 2007 | 27.59 | 28.47 | 27.56 | 28.47 | 174,962 | +0.82(+2.96%) |
Sep 28, 2007 | 27.49 | 27.75 | 27.28 | 27.65 | 170,543 | +0.04(+0.13%) |
Sep 27, 2007 | 27.92 | 28.00 | 27.59 | 27.62 | 98,856 | -0.24(-0.86%) |
Sep 26, 2007 | 27.45 | 27.99 | 27.31 | 27.86 | 237,811 | +0.54(+1.99%) |
Sep 25, 2007 | 27.43 | 27.46 | 27.12 | 27.31 | 140,100 | -0.25(-0.91%) |
Sep 24, 2007 | 27.07 | 27.59 | 26.74 | 27.56 | 151,721 | +0.43(+1.60%) |
Sep 21, 2007 | 27.71 | 27.71 | 27.13 | 27.13 | 259,251 | -0.32(-1.16%) |
Sep 20, 2007 | 27.68 | 27.68 | 27.24 | 27.45 | 212,769 | -0.30(-1.08%) |
Sep 19, 2007 | 27.02 | 28.06 | 26.96 | 27.75 | 266,780 | +1.05(+3.94%) |
Sep 18, 2007 | 25.82 | 26.92 | 25.64 | 26.69 | 252,868 | +0.96(+3.73%) |
Sep 17, 2007 | 25.70 | 25.88 | 25.32 | 25.73 | 346,160 | +0.01(+0.05%) |
Sep 14, 2007 | 25.33 | 25.72 | 25.08 | 25.72 | 139,282 | -0.02(-0.07%) |
Sep 13, 2007 | 25.51 | 26.08 | 25.20 | 25.74 | 94,437 | +0.25(+0.98%) |
Sep 12, 2007 | 25.60 | 25.79 | 25.28 | 25.49 | 109,658 | -0.17(-0.67%) |
Sep 11, 2007 | 25.17 | 25.76 | 25.17 | 25.66 | 107,203 | +0.54(+2.16%) |
Sep 10, 2007 | 25.26 | 25.31 | 24.76 | 25.12 | 312,771 | +0.04(+0.15%) |
Sep 07, 2007 | 25.17 | 25.28 | 25.00 | 25.08 | 261,379 | -0.47(-1.84%) |
Sep 06, 2007 | 25.47 | 25.92 | 25.17 | 25.55 | 145,338 | +0.12(+0.46%) |
Sep 05, 2007 | 25.66 | 25.66 | 25.24 | 25.44 | 142,555 | -0.46(-1.77%) |