Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.73 | 25.87 | 25.37 | 25.85 | 881,881 | +0.30(+1.16%) |
Nov 29, 2007 | 25.93 | 26.14 | 25.49 | 25.55 | 478,671 | -0.43(-1.67%) |
Nov 28, 2007 | 25.47 | 26.11 | 25.12 | 25.99 | 626,434 | +0.66(+2.61%) |
Nov 27, 2007 | 25.36 | 25.68 | 25.11 | 25.33 | 966,308 | +0.13(+0.51%) |
Nov 26, 2007 | 25.10 | 25.66 | 24.98 | 25.20 | 803,653 | +0.18(+0.70%) |
Nov 23, 2007 | 25.30 | 25.52 | 24.99 | 25.02 | 308,458 | -0.24(-0.96%) |
Nov 21, 2007 | 25.25 | 25.94 | 25.25 | 25.26 | 751,940 | -0.21(-0.81%) |
Nov 20, 2007 | 26.16 | 26.16 | 25.32 | 25.47 | 814,760 | -0.64(-2.45%) |
Nov 19, 2007 | 26.40 | 26.54 | 25.89 | 26.11 | 1,123,535 | -0.44(-1.66%) |
Nov 16, 2007 | 27.40 | 27.45 | 26.42 | 26.55 | 727,898 | -0.62(-2.27%) |
Nov 15, 2007 | 27.26 | 27.43 | 27.07 | 27.17 | 508,529 | -0.18(-0.67%) |
Nov 14, 2007 | 28.16 | 28.16 | 27.33 | 27.35 | 615,208 | -0.69(-2.47%) |
Nov 13, 2007 | 27.94 | 28.09 | 27.75 | 28.04 | 481,736 | +0.35(+1.26%) |
Nov 12, 2007 | 27.61 | 28.21 | 27.56 | 27.69 | 846,946 | -0.06(-0.22%) |
Nov 09, 2007 | 28.57 | 28.57 | 27.75 | 27.75 | 988,760 | -0.93(-3.24%) |
Nov 08, 2007 | 28.93 | 28.93 | 28.02 | 28.68 | 2,039,528 | -0.24(-0.84%) |
Nov 07, 2007 | 29.12 | 29.69 | 28.92 | 28.93 | 739,879 | -0.55(-1.86%) |
Nov 06, 2007 | 29.80 | 29.98 | 29.43 | 29.47 | 801,754 | -0.36(-1.20%) |
Nov 05, 2007 | 30.33 | 30.39 | 29.79 | 29.83 | 734,493 | -0.80(-2.61%) |
Nov 02, 2007 | 31.72 | 31.87 | 30.49 | 30.63 | 1,486,983 | -1.20(-3.76%) |
Nov 01, 2007 | 31.52 | 31.88 | 31.40 | 31.83 | 1,292,161 | -0.02(-0.07%) |
Oct 31, 2007 | 31.32 | 32.12 | 31.13 | 31.85 | 2,046,754 | +0.69(+2.22%) |
Oct 30, 2007 | 30.82 | 31.35 | 30.57 | 31.16 | 880,051 | +0.24(+0.76%) |
Oct 29, 2007 | 31.08 | 31.44 | 30.75 | 30.92 | 930,760 | -0.13(-0.42%) |
Oct 26, 2007 | 31.21 | 31.48 | 30.80 | 31.05 | 796,237 | +0.08(+0.25%) |
Oct 25, 2007 | 31.31 | 31.32 | 30.90 | 30.97 | 686,280 | -0.33(-1.07%) |
Oct 24, 2007 | 31.44 | 31.55 | 31.06 | 31.31 | 418,284 | -0.28(-0.89%) |
Oct 23, 2007 | 31.54 | 31.67 | 31.42 | 31.59 | 617,573 | +0.10(+0.31%) |
Oct 22, 2007 | 31.25 | 31.70 | 31.06 | 31.49 | 792,690 | -0.03(-0.10%) |
Oct 19, 2007 | 31.83 | 31.96 | 31.36 | 31.52 | 671,172 | -0.30(-0.96%) |
Oct 18, 2007 | 32.12 | 32.29 | 31.80 | 31.83 | 570,936 | -0.37(-1.14%) |
Oct 17, 2007 | 32.37 | 32.63 | 32.09 | 32.19 | 842,873 | -0.17(-0.52%) |
Oct 16, 2007 | 32.92 | 33.10 | 32.08 | 32.36 | 731,077 | -0.58(-1.76%) |
Oct 15, 2007 | 33.09 | 33.17 | 32.75 | 32.94 | 378,610 | -0.27(-0.80%) |
Oct 12, 2007 | 33.31 | 33.38 | 33.00 | 33.20 | 1,192,056 | -0.11(-0.32%) |
Oct 11, 2007 | 33.76 | 33.90 | 33.18 | 33.31 | 592,087 | -0.43(-1.29%) |
Oct 10, 2007 | 33.75 | 33.98 | 33.55 | 33.74 | 362,451 | +0.00(+0.00%) |
Oct 09, 2007 | 33.62 | 33.81 | 33.45 | 33.74 | 380,449 | +0.17(+0.50%) |
Oct 08, 2007 | 33.76 | 33.97 | 33.52 | 33.58 | 319,887 | -0.33(-0.97%) |
Oct 05, 2007 | 34.22 | 34.33 | 33.79 | 33.90 | 485,545 | +0.04(+0.11%) |
Oct 04, 2007 | 33.65 | 34.18 | 33.58 | 33.87 | 512,608 | +0.34(+1.02%) |
Oct 03, 2007 | 33.81 | 33.92 | 33.49 | 33.52 | 568,046 | -0.34(-1.01%) |
Oct 02, 2007 | 34.74 | 34.82 | 33.77 | 33.87 | 744,477 | -0.85(-2.46%) |
Oct 01, 2007 | 34.47 | 34.94 | 34.26 | 34.72 | 531,525 | +0.14(+0.42%) |
Sep 28, 2007 | 34.70 | 34.75 | 34.27 | 34.57 | 519,833 | -0.02(-0.07%) |
Sep 27, 2007 | 34.77 | 34.92 | 34.41 | 34.60 | 696,789 | -0.05(-0.13%) |
Sep 26, 2007 | 34.89 | 34.91 | 34.46 | 34.64 | 400,023 | -0.08(-0.24%) |
Sep 25, 2007 | 34.68 | 34.96 | 34.54 | 34.73 | 435,756 | -0.14(-0.39%) |
Sep 24, 2007 | 34.83 | 34.97 | 34.19 | 34.86 | 845,369 | +0.05(+0.13%) |
Sep 21, 2007 | 34.62 | 34.98 | 34.56 | 34.82 | 994,212 | +0.40(+1.15%) |
Sep 20, 2007 | 34.21 | 34.54 | 34.07 | 34.42 | 663,684 | +0.21(+0.62%) |
Sep 19, 2007 | 33.81 | 34.30 | 33.81 | 34.21 | 693,374 | +0.56(+1.65%) |
Sep 18, 2007 | 33.45 | 33.81 | 33.25 | 33.65 | 589,854 | +0.21(+0.61%) |
Sep 17, 2007 | 33.51 | 33.80 | 33.33 | 33.45 | 399,498 | -0.14(-0.41%) |
Sep 14, 2007 | 33.26 | 33.61 | 33.19 | 33.58 | 376,114 | +0.33(+0.98%) |
Sep 13, 2007 | 33.49 | 33.49 | 33.05 | 33.26 | 598,524 | -0.14(-0.43%) |
Sep 12, 2007 | 34.00 | 34.13 | 33.31 | 33.40 | 439,040 | -0.46(-1.35%) |
Sep 11, 2007 | 33.29 | 33.99 | 33.25 | 33.86 | 612,581 | +0.57(+1.72%) |
Sep 10, 2007 | 33.48 | 33.75 | 32.90 | 33.29 | 636,621 | -0.09(-0.27%) |
Sep 07, 2007 | 33.50 | 33.65 | 33.13 | 33.38 | 725,691 | -0.39(-1.15%) |
Sep 06, 2007 | 33.25 | 33.77 | 32.73 | 33.77 | 967,675 | +0.52(+1.56%) |
Sep 05, 2007 | 33.49 | 33.61 | 33.03 | 33.25 | 897,129 | -0.26(-0.77%) |