Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.35 | 29.82 | 28.74 | 28.91 | 214,072 | +0.07(+0.24%) |
Nov 29, 2007 | 29.27 | 29.54 | 28.73 | 28.85 | 124,544 | -0.47(-1.62%) |
Nov 28, 2007 | 28.21 | 29.36 | 27.61 | 29.32 | 253,611 | +1.24(+4.42%) |
Nov 27, 2007 | 26.76 | 28.29 | 26.76 | 28.08 | 161,298 | +1.38(+5.17%) |
Nov 26, 2007 | 27.63 | 27.96 | 26.66 | 26.70 | 130,158 | -0.97(-3.49%) |
Nov 23, 2007 | 27.37 | 27.86 | 26.84 | 27.66 | 69,554 | +0.55(+2.04%) |
Nov 21, 2007 | 27.59 | 27.91 | 27.00 | 27.11 | 164,490 | -0.58(-2.09%) |
Nov 20, 2007 | 28.31 | 28.45 | 27.05 | 27.69 | 159,300 | -0.68(-2.40%) |
Nov 19, 2007 | 28.55 | 28.55 | 27.41 | 28.37 | 194,707 | -0.53(-1.82%) |
Nov 16, 2007 | 29.07 | 29.07 | 27.91 | 28.90 | 165,817 | -0.11(-0.39%) |
Nov 15, 2007 | 29.43 | 29.45 | 28.28 | 29.01 | 200,960 | -0.62(-2.09%) |
Nov 14, 2007 | 30.02 | 30.24 | 29.31 | 29.63 | 259,388 | -0.14(-0.46%) |
Nov 13, 2007 | 28.94 | 30.35 | 28.94 | 29.77 | 448,568 | +0.32(+1.08%) |
Nov 12, 2007 | 29.79 | 30.71 | 28.97 | 29.45 | 393,684 | -0.60(-2.01%) |
Nov 09, 2007 | 31.11 | 31.29 | 29.81 | 30.05 | 150,201 | -1.36(-4.34%) |
Nov 08, 2007 | 31.54 | 31.72 | 30.79 | 31.41 | 319,665 | +0.34(+1.08%) |
Nov 07, 2007 | 31.12 | 31.89 | 30.50 | 31.08 | 246,614 | -0.36(-1.15%) |
Nov 06, 2007 | 30.49 | 31.54 | 30.14 | 31.44 | 165,327 | +1.17(+3.87%) |
Nov 05, 2007 | 29.65 | 30.60 | 29.14 | 30.27 | 209,922 | +0.16(+0.52%) |
Nov 02, 2007 | 29.17 | 30.24 | 28.95 | 30.11 | 239,706 | +1.23(+4.27%) |
Nov 01, 2007 | 29.27 | 29.51 | 28.45 | 28.88 | 300,451 | -1.07(-3.57%) |
Oct 31, 2007 | 29.84 | 30.46 | 29.16 | 29.95 | 211,663 | +0.11(+0.38%) |
Oct 30, 2007 | 30.09 | 30.09 | 29.20 | 29.84 | 96,890 | -0.33(-1.09%) |
Oct 29, 2007 | 30.46 | 30.72 | 29.41 | 30.16 | 180,070 | -0.26(-0.85%) |
Oct 26, 2007 | 29.53 | 30.49 | 29.22 | 30.42 | 242,947 | +1.22(+4.19%) |
Oct 25, 2007 | 29.49 | 29.74 | 28.53 | 29.20 | 197,207 | -0.26(-0.88%) |
Oct 24, 2007 | 28.02 | 29.49 | 27.93 | 29.46 | 433,007 | +1.29(+4.59%) |
Oct 23, 2007 | 31.34 | 31.34 | 26.64 | 28.16 | 925,417 | -2.75(-8.90%) |
Oct 22, 2007 | 29.97 | 31.38 | 29.53 | 30.91 | 242,666 | +0.88(+2.93%) |
Oct 19, 2007 | 30.89 | 30.89 | 29.53 | 30.04 | 211,530 | -0.85(-2.76%) |
Oct 18, 2007 | 30.47 | 31.04 | 30.47 | 30.89 | 124,454 | +0.29(+0.96%) |
Oct 17, 2007 | 30.53 | 30.72 | 29.95 | 30.60 | 126,349 | +0.59(+1.95%) |
Oct 16, 2007 | 30.02 | 30.41 | 29.16 | 30.01 | 179,187 | +0.03(+0.09%) |
Oct 15, 2007 | 30.26 | 30.55 | 29.59 | 29.98 | 117,999 | -0.30(-1.00%) |
Oct 12, 2007 | 29.98 | 31.03 | 29.95 | 30.29 | 75,483 | +0.22(+0.72%) |
Oct 11, 2007 | 31.04 | 31.04 | 29.65 | 30.07 | 130,561 | -0.72(-2.32%) |
Oct 10, 2007 | 30.54 | 30.87 | 30.11 | 30.79 | 133,998 | +0.07(+0.22%) |
Oct 09, 2007 | 30.56 | 31.01 | 30.30 | 30.72 | 146,058 | +0.11(+0.37%) |
Oct 08, 2007 | 30.77 | 30.77 | 29.99 | 30.60 | 143,170 | -0.17(-0.56%) |
Oct 05, 2007 | 30.30 | 31.04 | 30.10 | 30.78 | 163,611 | +0.68(+2.26%) |
Oct 04, 2007 | 30.02 | 30.26 | 29.78 | 30.10 | 124,277 | +0.14(+0.46%) |
Oct 03, 2007 | 29.85 | 30.35 | 29.38 | 29.96 | 199,735 | -0.03(-0.09%) |
Oct 02, 2007 | 30.06 | 30.38 | 29.51 | 29.98 | 258,848 | -0.19(-0.63%) |
Oct 01, 2007 | 29.86 | 30.17 | 29.61 | 30.17 | 335,714 | +0.41(+1.36%) |
Sep 28, 2007 | 28.96 | 29.94 | 28.57 | 29.77 | 284,534 | +0.72(+2.49%) |
Sep 27, 2007 | 29.31 | 29.43 | 29.02 | 29.04 | 189,831 | -0.20(-0.68%) |
Sep 26, 2007 | 28.63 | 29.30 | 28.29 | 29.24 | 131,381 | +0.78(+2.76%) |
Sep 25, 2007 | 28.12 | 28.64 | 28.10 | 28.46 | 177,853 | +0.22(+0.76%) |
Sep 24, 2007 | 28.28 | 28.45 | 28.09 | 28.24 | 164,844 | -0.10(-0.36%) |
Sep 21, 2007 | 28.45 | 28.45 | 28.05 | 28.35 | 309,464 | +0.09(+0.31%) |
Sep 20, 2007 | 27.73 | 28.40 | 27.60 | 28.26 | 169,347 | +0.45(+1.61%) |
Sep 19, 2007 | 28.16 | 28.47 | 27.64 | 27.81 | 304,515 | -0.32(-1.13%) |
Sep 18, 2007 | 26.39 | 28.16 | 26.39 | 28.13 | 316,114 | +1.90(+7.23%) |
Sep 17, 2007 | 27.23 | 27.23 | 26.04 | 26.23 | 431,429 | -1.03(-3.76%) |
Sep 14, 2007 | 26.69 | 27.29 | 26.66 | 27.26 | 213,272 | +0.19(+0.70%) |
Sep 13, 2007 | 26.72 | 27.22 | 26.09 | 27.07 | 271,813 | +0.43(+1.62%) |
Sep 12, 2007 | 26.37 | 27.16 | 26.31 | 26.64 | 280,528 | +0.11(+0.42%) |
Sep 11, 2007 | 26.04 | 26.58 | 25.81 | 26.53 | 254,259 | +0.72(+2.77%) |
Sep 10, 2007 | 26.12 | 26.25 | 25.39 | 25.81 | 183,495 | -0.09(-0.37%) |
Sep 07, 2007 | 26.11 | 26.29 | 25.83 | 25.91 | 160,048 | -0.70(-2.62%) |
Sep 06, 2007 | 26.58 | 26.95 | 25.83 | 26.60 | 280,339 | +0.16(+0.62%) |
Sep 05, 2007 | 26.52 | 26.95 | 26.14 | 26.44 | 198,300 | -0.41(-1.51%) |