Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.07 | 29.15 | 28.55 | 28.59 | 158,262 | +0.02(+0.09%) |
Nov 29, 2007 | 28.34 | 28.78 | 28.34 | 28.56 | 244,378 | -0.06(-0.20%) |
Nov 28, 2007 | 28.15 | 28.72 | 28.00 | 28.62 | 196,441 | +0.89(+3.20%) |
Nov 27, 2007 | 27.68 | 27.85 | 27.41 | 27.73 | 243,214 | +0.40(+1.45%) |
Nov 26, 2007 | 28.46 | 28.46 | 27.32 | 27.33 | 252,588 | -0.89(-3.15%) |
Nov 23, 2007 | 27.56 | 28.44 | 27.56 | 28.22 | 64,429 | +0.59(+2.13%) |
Nov 21, 2007 | 27.78 | 28.04 | 27.54 | 27.63 | 204,081 | -0.43(-1.53%) |
Nov 20, 2007 | 28.23 | 28.30 | 27.42 | 28.06 | 254,495 | +0.08(+0.30%) |
Nov 19, 2007 | 28.44 | 28.46 | 27.87 | 27.98 | 271,847 | -0.50(-1.76%) |
Nov 16, 2007 | 28.74 | 28.97 | 28.32 | 28.48 | 191,671 | -0.24(-0.83%) |
Nov 15, 2007 | 28.98 | 29.07 | 28.51 | 28.72 | 144,392 | -0.39(-1.35%) |
Nov 14, 2007 | 29.84 | 29.84 | 28.99 | 29.11 | 223,400 | -0.21(-0.73%) |
Nov 13, 2007 | 28.62 | 29.40 | 28.62 | 29.32 | 164,295 | +0.80(+2.79%) |
Nov 12, 2007 | 28.49 | 29.19 | 28.49 | 28.53 | 391,250 | -0.20(-0.69%) |
Nov 09, 2007 | 28.44 | 29.05 | 28.38 | 28.72 | 401,821 | -0.34(-1.15%) |
Nov 08, 2007 | 28.82 | 29.13 | 28.39 | 29.06 | 513,996 | +0.25(+0.87%) |
Nov 07, 2007 | 29.18 | 29.56 | 28.71 | 28.81 | 375,372 | -0.96(-3.24%) |
Nov 06, 2007 | 29.40 | 29.77 | 29.08 | 29.77 | 353,725 | +0.44(+1.51%) |
Nov 05, 2007 | 29.41 | 29.54 | 29.11 | 29.33 | 285,771 | -0.23(-0.79%) |
Nov 02, 2007 | 29.91 | 29.91 | 29.27 | 29.56 | 290,519 | -0.09(-0.30%) |
Nov 01, 2007 | 30.29 | 30.31 | 29.54 | 29.65 | 346,493 | -1.13(-3.69%) |
Oct 31, 2007 | 30.46 | 30.94 | 30.33 | 30.79 | 245,195 | +0.40(+1.32%) |
Oct 30, 2007 | 30.53 | 30.68 | 30.39 | 30.39 | 362,592 | -0.25(-0.82%) |
Oct 29, 2007 | 30.77 | 30.89 | 30.43 | 30.64 | 166,683 | -0.13(-0.43%) |
Oct 26, 2007 | 30.50 | 30.77 | 30.21 | 30.77 | 159,005 | +0.64(+2.13%) |
Oct 25, 2007 | 30.42 | 30.59 | 29.89 | 30.13 | 308,352 | -0.19(-0.61%) |
Oct 24, 2007 | 30.39 | 30.41 | 29.72 | 30.31 | 450,020 | -0.17(-0.57%) |
Oct 23, 2007 | 30.42 | 30.56 | 30.04 | 30.49 | 269,962 | +0.22(+0.73%) |
Oct 22, 2007 | 29.45 | 30.32 | 29.35 | 30.27 | 371,013 | +0.61(+2.07%) |
Oct 19, 2007 | 30.67 | 30.67 | 29.65 | 29.65 | 299,188 | -1.08(-3.51%) |
Oct 18, 2007 | 30.67 | 30.90 | 30.52 | 30.73 | 218,942 | -0.04(-0.13%) |
Oct 17, 2007 | 31.09 | 31.13 | 30.43 | 30.77 | 690,510 | +0.00(+0.00%) |
Oct 16, 2007 | 31.05 | 31.07 | 30.77 | 30.77 | 94,610 | -0.36(-1.17%) |
Oct 15, 2007 | 31.49 | 31.63 | 30.97 | 31.13 | 547,851 | -0.43(-1.36%) |
Oct 12, 2007 | 31.52 | 31.74 | 31.38 | 31.56 | 527,294 | +0.15(+0.48%) |
Oct 11, 2007 | 31.84 | 32.05 | 31.30 | 31.41 | 207,797 | -0.34(-1.06%) |
Oct 10, 2007 | 31.86 | 31.87 | 31.57 | 31.75 | 126,065 | -0.15(-0.46%) |
Oct 09, 2007 | 31.66 | 31.90 | 31.53 | 31.89 | 326,679 | +0.24(+0.77%) |
Oct 08, 2007 | 31.76 | 31.85 | 31.57 | 31.65 | 109,718 | -0.18(-0.57%) |
Oct 05, 2007 | 31.53 | 32.01 | 31.27 | 31.83 | 166,931 | +0.57(+1.81%) |
Oct 04, 2007 | 31.36 | 31.36 | 31.07 | 31.27 | 124,083 | +0.05(+0.17%) |
Oct 03, 2007 | 31.42 | 31.42 | 31.09 | 31.21 | 102,783 | -0.26(-0.82%) |
Oct 02, 2007 | 31.29 | 31.50 | 31.26 | 31.47 | 582,277 | +0.28(+0.89%) |
Oct 01, 2007 | 30.60 | 31.30 | 30.54 | 31.19 | 1,055,579 | +0.73(+2.40%) |
Sep 28, 2007 | 30.79 | 30.87 | 30.40 | 30.46 | 133,990 | -0.36(-1.17%) |
Sep 27, 2007 | 30.85 | 30.88 | 30.69 | 30.82 | 384,206 | +0.09(+0.30%) |
Sep 26, 2007 | 30.65 | 30.90 | 30.56 | 30.73 | 371,013 | +0.07(+0.24%) |
Sep 25, 2007 | 30.52 | 30.67 | 30.39 | 30.66 | 806,420 | -0.17(-0.55%) |
Sep 24, 2007 | 31.12 | 31.21 | 30.72 | 30.83 | 188,230 | -0.29(-0.92%) |
Sep 21, 2007 | 31.19 | 31.36 | 31.08 | 31.11 | 182,286 | +0.04(+0.12%) |
Sep 20, 2007 | 31.37 | 31.37 | 30.92 | 31.08 | 297,206 | -0.29(-0.94%) |
Sep 19, 2007 | 31.25 | 31.62 | 29.66 | 31.37 | 317,515 | +0.45(+1.46%) |
Sep 18, 2007 | 29.84 | 30.98 | 29.63 | 30.92 | 523,579 | +1.26(+4.26%) |
Sep 17, 2007 | 29.81 | 29.90 | 29.59 | 29.66 | 175,351 | -0.26(-0.86%) |
Sep 14, 2007 | 29.51 | 29.95 | 29.47 | 29.91 | 159,748 | +0.20(+0.68%) |
Sep 13, 2007 | 29.83 | 30.08 | 29.60 | 29.71 | 230,335 | -0.01(-0.03%) |
Sep 12, 2007 | 29.83 | 30.02 | 29.68 | 29.72 | 524,569 | -0.21(-0.69%) |
Sep 11, 2007 | 29.61 | 29.95 | 29.61 | 29.93 | 146,374 | +0.50(+1.70%) |
Sep 10, 2007 | 29.81 | 29.86 | 29.07 | 29.43 | 319,249 | -0.30(-1.00%) |
Sep 07, 2007 | 29.91 | 30.01 | 29.58 | 29.72 | 236,774 | -0.63(-2.08%) |
Sep 06, 2007 | 30.52 | 30.58 | 30.12 | 30.35 | 362,592 | +0.02(+0.05%) |
Sep 05, 2007 | 30.55 | 30.55 | 30.19 | 30.34 | 132,009 | -0.40(-1.31%) |