Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.40 | 28.48 | 27.82 | 27.97 | 1,643,498 | +0.03(+0.10%) |
Nov 29, 2007 | 27.97 | 28.20 | 27.84 | 27.94 | 969,149 | -0.61(-2.14%) |
Nov 28, 2007 | 27.99 | 28.59 | 27.89 | 28.55 | 3,568,106 | +0.09(+0.31%) |
Nov 27, 2007 | 28.26 | 28.48 | 28.06 | 28.46 | 1,216,312 | +0.65(+2.34%) |
Nov 26, 2007 | 28.52 | 28.70 | 27.78 | 27.81 | 1,653,719 | -0.56(-1.99%) |
Nov 23, 2007 | 28.11 | 28.54 | 28.03 | 28.38 | 844,191 | +1.83(+6.91%) |
Nov 21, 2007 | 26.76 | 26.88 | 26.34 | 26.54 | 916,232 | -0.60(-2.20%) |
Nov 20, 2007 | 27.13 | 27.40 | 26.70 | 27.14 | 1,240,400 | +0.34(+1.25%) |
Nov 19, 2007 | 27.34 | 27.37 | 26.80 | 26.80 | 1,750,276 | -1.02(-3.67%) |
Nov 16, 2007 | 27.94 | 27.94 | 27.44 | 27.83 | 1,351,242 | -0.49(-1.73%) |
Nov 15, 2007 | 28.41 | 28.67 | 28.07 | 28.32 | 1,094,635 | -0.48(-1.66%) |
Nov 14, 2007 | 29.20 | 29.22 | 28.71 | 28.79 | 777,105 | +0.10(+0.35%) |
Nov 13, 2007 | 28.38 | 28.72 | 28.23 | 28.69 | 1,206,030 | +0.57(+2.03%) |
Nov 12, 2007 | 28.16 | 28.58 | 28.07 | 28.12 | 1,159,091 | -0.38(-1.34%) |
Nov 09, 2007 | 28.91 | 28.99 | 28.26 | 28.50 | 2,037,129 | -0.77(-2.62%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.77 | 29.27 | 2,035,194 | +0.31(+1.07%) |
Nov 07, 2007 | 29.20 | 29.43 | 28.94 | 28.96 | 1,278,962 | -0.50(-1.71%) |
Nov 06, 2007 | 29.10 | 29.47 | 29.06 | 29.47 | 935,543 | +0.69(+2.38%) |
Nov 05, 2007 | 28.75 | 28.87 | 28.52 | 28.78 | 1,077,780 | +0.32(+1.11%) |
Nov 02, 2007 | 28.29 | 28.46 | 28.03 | 28.46 | 1,542,873 | +0.77(+2.79%) |
Nov 01, 2007 | 27.67 | 27.94 | 27.50 | 27.69 | 1,559,574 | -0.09(-0.34%) |
Oct 31, 2007 | 27.58 | 27.89 | 27.46 | 27.79 | 714,602 | +0.30(+1.10%) |
Oct 30, 2007 | 27.54 | 27.66 | 27.34 | 27.48 | 633,664 | -0.24(-0.87%) |
Oct 29, 2007 | 27.64 | 27.79 | 27.64 | 27.73 | 1,085,963 | -0.04(-0.15%) |
Oct 26, 2007 | 27.82 | 27.82 | 27.61 | 27.77 | 2,093,666 | +0.51(+1.87%) |
Oct 25, 2007 | 27.37 | 27.42 | 26.99 | 27.25 | 1,905,903 | -0.33(-1.19%) |
Oct 24, 2007 | 27.56 | 27.64 | 27.12 | 27.58 | 2,753,367 | -0.17(-0.63%) |
Oct 23, 2007 | 27.92 | 27.93 | 27.40 | 27.76 | 1,169,429 | +0.22(+0.81%) |
Oct 22, 2007 | 27.17 | 27.54 | 27.13 | 27.54 | 1,447,801 | -0.17(-0.61%) |
Oct 19, 2007 | 28.29 | 28.29 | 27.70 | 27.70 | 1,291,729 | -0.59(-2.09%) |
Oct 18, 2007 | 28.22 | 28.32 | 28.10 | 28.30 | 2,291,100 | +0.11(+0.38%) |
Oct 17, 2007 | 28.42 | 28.44 | 27.93 | 28.19 | 2,165,230 | +0.15(+0.53%) |
Oct 16, 2007 | 28.32 | 28.34 | 27.98 | 28.04 | 1,937,296 | -0.59(-2.07%) |
Oct 15, 2007 | 29.14 | 29.19 | 28.53 | 28.63 | 2,928,038 | -1.89(-6.19%) |
Oct 12, 2007 | 30.31 | 30.63 | 30.27 | 30.52 | 733,497 | +0.26(+0.87%) |
Oct 11, 2007 | 30.56 | 30.61 | 30.16 | 30.26 | 1,356,151 | -0.09(-0.31%) |
Oct 10, 2007 | 30.37 | 30.62 | 30.18 | 30.35 | 2,946,784 | +0.46(+1.55%) |
Oct 09, 2007 | 29.69 | 29.92 | 29.57 | 29.89 | 990,147 | +0.58(+1.97%) |
Oct 08, 2007 | 29.34 | 29.47 | 29.17 | 29.31 | 1,139,971 | +0.04(+0.14%) |
Oct 05, 2007 | 29.32 | 29.51 | 29.23 | 29.27 | 980,178 | -0.26(-0.89%) |
Oct 04, 2007 | 29.49 | 29.63 | 29.38 | 29.53 | 722,636 | -0.11(-0.36%) |
Oct 03, 2007 | 29.90 | 29.98 | 29.61 | 29.64 | 764,444 | -0.44(-1.45%) |
Oct 02, 2007 | 30.12 | 30.20 | 29.89 | 30.08 | 2,908,250 | -0.31(-1.02%) |
Oct 01, 2007 | 30.10 | 30.43 | 30.08 | 30.39 | 1,747,598 | +0.18(+0.60%) |
Sep 28, 2007 | 30.42 | 30.48 | 30.00 | 30.21 | 2,290,505 | +0.35(+1.17%) |
Sep 27, 2007 | 29.89 | 29.98 | 29.77 | 29.86 | 2,221,024 | +0.48(+1.62%) |
Sep 26, 2007 | 29.43 | 29.51 | 29.29 | 29.38 | 1,078,672 | -0.08(-0.27%) |
Sep 25, 2007 | 29.28 | 29.49 | 29.24 | 29.46 | 1,118,248 | -0.10(-0.34%) |
Sep 24, 2007 | 29.50 | 29.66 | 29.44 | 29.56 | 1,157,378 | -0.01(-0.05%) |
Sep 21, 2007 | 29.61 | 29.82 | 29.56 | 29.57 | 747,185 | +0.38(+1.29%) |
Sep 20, 2007 | 29.30 | 29.49 | 29.17 | 29.20 | 1,111,999 | -0.04(-0.14%) |
Sep 19, 2007 | 29.47 | 29.62 | 29.18 | 29.24 | 1,369,542 | +0.01(+0.05%) |
Sep 18, 2007 | 28.41 | 29.27 | 28.33 | 29.22 | 1,292,473 | +1.02(+3.62%) |
Sep 17, 2007 | 28.40 | 28.46 | 28.00 | 28.20 | 1,192,193 | -0.44(-1.53%) |
Sep 14, 2007 | 28.30 | 28.67 | 28.24 | 28.64 | 1,927,030 | +0.25(+0.88%) |
Sep 13, 2007 | 28.40 | 28.52 | 28.30 | 28.39 | 638,871 | +0.15(+0.55%) |
Sep 12, 2007 | 27.91 | 28.40 | 27.88 | 28.24 | 1,698,649 | +0.19(+0.67%) |
Sep 11, 2007 | 27.83 | 28.13 | 27.81 | 28.05 | 2,250,631 | +0.69(+2.53%) |
Sep 10, 2007 | 27.42 | 27.51 | 27.07 | 27.36 | 2,401,051 | +1.06(+4.01%) |
Sep 07, 2007 | 26.28 | 26.46 | 26.15 | 26.30 | 569,512 | -0.39(-1.46%) |
Sep 06, 2007 | 26.54 | 26.83 | 26.37 | 26.69 | 756,856 | +0.22(+0.84%) |
Sep 05, 2007 | 26.42 | 26.59 | 26.21 | 26.47 | 815,327 | -0.28(-1.03%) |