Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.91 | 29.25 | 28.71 | 28.79 | 71,540 | +0.20(+0.69%) |
Nov 29, 2007 | 28.33 | 28.64 | 28.31 | 28.60 | 70,445 | +0.09(+0.33%) |
Nov 28, 2007 | 28.36 | 28.60 | 27.87 | 28.50 | 64,696 | +0.76(+2.75%) |
Nov 27, 2007 | 27.42 | 27.76 | 27.34 | 27.74 | 36,317 | +0.57(+2.10%) |
Nov 26, 2007 | 27.75 | 27.91 | 27.15 | 27.17 | 24,455 | -0.58(-2.07%) |
Nov 23, 2007 | 27.46 | 27.75 | 27.44 | 27.75 | 6,752 | +0.96(+3.60%) |
Nov 21, 2007 | 26.89 | 27.05 | 26.63 | 26.78 | 120,085 | -0.81(-2.92%) |
Nov 20, 2007 | 27.57 | 27.82 | 27.28 | 27.59 | 38,690 | +0.47(+1.74%) |
Nov 19, 2007 | 27.60 | 27.60 | 26.97 | 27.12 | 39,785 | -0.81(-2.88%) |
Nov 16, 2007 | 28.13 | 30.51 | 27.72 | 27.92 | 203,671 | -0.26(-0.91%) |
Nov 15, 2007 | 28.23 | 28.36 | 28.02 | 28.18 | 44,347 | -0.60(-2.08%) |
Nov 14, 2007 | 29.11 | 29.14 | 28.71 | 28.78 | 37,777 | -0.18(-0.61%) |
Nov 13, 2007 | 28.42 | 28.95 | 28.42 | 28.95 | 16,242 | +1.08(+3.87%) |
Nov 12, 2007 | 28.15 | 28.36 | 27.87 | 27.87 | 107,310 | -0.69(-2.40%) |
Nov 09, 2007 | 28.49 | 28.87 | 28.43 | 28.56 | 58,400 | -0.53(-1.83%) |
Nov 08, 2007 | 29.32 | 29.35 | 28.65 | 29.09 | 85,592 | -0.17(-0.58%) |
Nov 07, 2007 | 29.74 | 29.85 | 29.26 | 29.26 | 80,847 | -0.49(-1.64%) |
Nov 06, 2007 | 29.64 | 29.76 | 29.53 | 29.75 | 27,922 | +0.36(+1.23%) |
Nov 05, 2007 | 29.28 | 29.39 | 29.19 | 29.39 | 25,732 | -0.45(-1.50%) |
Nov 02, 2007 | 30.03 | 30.12 | 29.73 | 29.84 | 71,175 | -0.44(-1.45%) |
Nov 01, 2007 | 30.44 | 30.55 | 30.27 | 30.27 | 58,582 | -0.78(-2.52%) |
Oct 31, 2007 | 30.73 | 31.13 | 30.68 | 31.06 | 15,512 | +0.55(+1.80%) |
Oct 30, 2007 | 30.48 | 30.64 | 30.48 | 30.51 | 25,185 | -0.06(-0.20%) |
Oct 29, 2007 | 30.58 | 30.67 | 30.44 | 30.57 | 28,470 | +0.20(+0.67%) |
Oct 26, 2007 | 29.89 | 30.37 | 29.89 | 30.37 | 19,527 | +0.71(+2.38%) |
Oct 25, 2007 | 29.64 | 29.75 | 29.51 | 29.66 | 23,177 | +0.40(+1.37%) |
Oct 24, 2007 | 29.22 | 29.30 | 28.88 | 29.26 | 24,090 | -0.02(-0.07%) |
Oct 23, 2007 | 29.28 | 29.28 | 29.05 | 29.28 | 30,295 | +0.61(+2.14%) |
Oct 22, 2007 | 28.47 | 28.70 | 28.47 | 28.67 | 29,930 | -0.05(-0.19%) |
Oct 19, 2007 | 29.33 | 29.34 | 28.68 | 28.72 | 36,317 | -0.80(-2.71%) |
Oct 18, 2007 | 29.45 | 29.53 | 29.36 | 29.52 | 34,857 | +0.07(+0.24%) |
Oct 17, 2007 | 29.75 | 29.76 | 29.33 | 29.45 | 16,060 | +0.02(+0.06%) |
Oct 16, 2007 | 29.53 | 29.53 | 29.38 | 29.44 | 28,835 | -0.52(-1.72%) |
Oct 15, 2007 | 30.25 | 30.25 | 29.84 | 29.95 | 54,567 | -0.37(-1.23%) |
Oct 12, 2007 | 30.22 | 30.35 | 30.22 | 30.32 | 56,027 | +0.01(+0.04%) |
Oct 11, 2007 | 30.61 | 30.68 | 30.22 | 30.31 | 29,565 | +0.04(+0.13%) |
Oct 10, 2007 | 30.30 | 30.40 | 30.24 | 30.27 | 13,505 | -0.18(-0.58%) |
Oct 09, 2007 | 30.15 | 30.45 | 30.14 | 30.45 | 10,220 | +0.60(+2.00%) |
Oct 08, 2007 | 29.86 | 29.90 | 29.81 | 29.85 | 35,587 | -0.39(-1.30%) |
Oct 05, 2007 | 30.10 | 30.37 | 30.08 | 30.25 | 66,977 | +0.39(+1.32%) |
Oct 04, 2007 | 29.80 | 29.87 | 29.71 | 29.85 | 25,185 | -0.13(-0.44%) |
Oct 03, 2007 | 30.30 | 30.33 | 29.95 | 29.98 | 61,685 | -0.23(-0.76%) |
Oct 02, 2007 | 30.08 | 30.21 | 29.95 | 30.21 | 62,780 | +0.16(+0.53%) |
Oct 01, 2007 | 29.76 | 30.06 | 29.76 | 30.05 | 44,347 | +0.36(+1.22%) |
Sep 28, 2007 | 29.77 | 29.84 | 29.67 | 29.69 | 13,505 | -0.09(-0.29%) |
Sep 27, 2007 | 29.67 | 29.78 | 29.62 | 29.78 | 28,835 | +0.62(+2.12%) |
Sep 26, 2007 | 29.03 | 29.17 | 29.03 | 29.16 | 15,695 | +0.35(+1.20%) |
Sep 25, 2007 | 28.70 | 28.91 | 28.70 | 28.82 | 17,337 | +0.14(+0.48%) |
Sep 24, 2007 | 28.78 | 28.78 | 28.61 | 28.68 | 78,657 | -0.05(-0.19%) |
Sep 21, 2007 | 28.75 | 28.84 | 28.68 | 28.73 | 55,297 | +0.07(+0.23%) |
Sep 20, 2007 | 28.76 | 28.81 | 28.67 | 28.67 | 45,077 | -0.08(-0.27%) |
Sep 19, 2007 | 28.68 | 29.23 | 28.51 | 28.75 | 73,365 | +0.60(+2.12%) |
Sep 18, 2007 | 27.40 | 28.15 | 27.31 | 28.15 | 26,827 | +0.64(+2.31%) |
Sep 17, 2007 | 27.72 | 27.72 | 27.39 | 27.51 | 75,372 | -0.70(-2.47%) |
Sep 14, 2007 | 28.04 | 28.21 | 28.04 | 28.21 | 72,452 | -0.03(-0.10%) |
Sep 13, 2007 | 28.23 | 28.31 | 28.16 | 28.24 | 47,632 | +0.21(+0.74%) |
Sep 12, 2007 | 27.89 | 28.06 | 27.89 | 28.03 | 14,052 | +0.31(+1.13%) |
Sep 11, 2007 | 27.42 | 27.73 | 27.42 | 27.71 | 22,265 | +0.62(+2.28%) |
Sep 10, 2007 | 27.30 | 27.30 | 26.83 | 27.10 | 34,310 | -0.20(-0.72%) |
Sep 07, 2007 | 27.53 | 27.57 | 27.20 | 27.29 | 53,107 | -0.63(-2.26%) |
Sep 06, 2007 | 27.82 | 28.16 | 27.80 | 27.92 | 30,842 | -0.03(-0.10%) |
Sep 05, 2007 | 28.11 | 28.20 | 27.80 | 27.95 | 29,382 | -0.70(-2.45%) |