Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.17 | 27.22 | 26.43 | 26.85 | 257,261 | -0.32(-1.19%) |
Nov 29, 2007 | 27.31 | 27.82 | 26.85 | 27.17 | 159,415 | -0.65(-2.32%) |
Nov 28, 2007 | 26.20 | 27.91 | 25.88 | 27.82 | 322,919 | +1.29(+4.87%) |
Nov 27, 2007 | 26.62 | 26.98 | 25.69 | 26.52 | 265,477 | -0.42(-1.54%) |
Nov 26, 2007 | 27.95 | 29.01 | 26.71 | 26.94 | 433,370 | -1.01(-3.63%) |
Nov 23, 2007 | 26.57 | 28.09 | 26.57 | 27.95 | 193,286 | +2.21(+8.60%) |
Nov 21, 2007 | 26.43 | 26.52 | 25.51 | 25.74 | 206,425 | -0.46(-1.76%) |
Nov 20, 2007 | 25.14 | 26.57 | 24.91 | 26.20 | 265,607 | +0.97(+3.84%) |
Nov 19, 2007 | 26.75 | 26.75 | 25.00 | 25.23 | 236,005 | -1.20(-4.54%) |
Nov 16, 2007 | 25.51 | 26.62 | 24.49 | 26.43 | 295,622 | +0.97(+3.80%) |
Nov 15, 2007 | 25.37 | 25.74 | 25.09 | 25.46 | 265,821 | -0.55(-2.13%) |
Nov 14, 2007 | 27.31 | 27.91 | 26.02 | 26.02 | 232,439 | -0.46(-1.74%) |
Nov 13, 2007 | 25.14 | 26.48 | 25.14 | 26.48 | 257,133 | +0.92(+3.61%) |
Nov 12, 2007 | 26.34 | 26.89 | 25.23 | 25.55 | 374,247 | -2.31(-8.28%) |
Nov 09, 2007 | 27.86 | 28.23 | 27.03 | 27.86 | 401,436 | -0.88(-3.05%) |
Nov 08, 2007 | 29.06 | 29.75 | 27.45 | 28.74 | 518,752 | -0.23(-0.80%) |
Nov 07, 2007 | 30.86 | 31.37 | 28.97 | 28.97 | 397,687 | -1.52(-4.99%) |
Nov 06, 2007 | 31.14 | 31.14 | 29.80 | 30.49 | 339,549 | +1.11(+3.77%) |
Nov 05, 2007 | 31.97 | 31.97 | 28.74 | 29.38 | 409,281 | -0.97(-3.19%) |
Nov 02, 2007 | 31.14 | 31.14 | 30.12 | 30.35 | 425,986 | +0.28(+0.92%) |
Nov 01, 2007 | 31.14 | 31.23 | 29.89 | 30.08 | 479,542 | -1.94(-6.05%) |
Oct 31, 2007 | 32.15 | 32.57 | 31.60 | 32.01 | 414,863 | +0.60(+1.91%) |
Oct 30, 2007 | 31.74 | 31.97 | 31.23 | 31.41 | 205,449 | -1.01(-3.13%) |
Oct 29, 2007 | 31.60 | 32.47 | 31.27 | 32.43 | 302,331 | +1.20(+3.84%) |
Oct 26, 2007 | 31.46 | 31.74 | 30.86 | 31.23 | 266,930 | +0.32(+1.04%) |
Oct 25, 2007 | 31.60 | 31.78 | 30.91 | 30.91 | 296,803 | -0.05(-0.15%) |
Oct 24, 2007 | 30.17 | 31.14 | 29.61 | 30.95 | 274,777 | +0.74(+2.44%) |
Oct 23, 2007 | 30.08 | 30.49 | 29.48 | 30.21 | 367,432 | +1.06(+3.64%) |
Oct 22, 2007 | 29.29 | 30.12 | 28.78 | 29.15 | 528,505 | -2.12(-6.78%) |
Oct 19, 2007 | 32.01 | 32.01 | 30.81 | 31.27 | 334,242 | -0.18(-0.59%) |
Oct 18, 2007 | 31.55 | 31.74 | 31.23 | 31.46 | 307,339 | +0.09(+0.29%) |
Oct 17, 2007 | 31.60 | 32.20 | 30.91 | 31.37 | 466,024 | +0.32(+1.04%) |
Oct 16, 2007 | 32.20 | 32.24 | 30.86 | 31.04 | 542,922 | -1.11(-3.44%) |
Oct 15, 2007 | 31.41 | 32.15 | 31.14 | 32.15 | 501,385 | +1.52(+4.97%) |
Oct 12, 2007 | 31.37 | 31.83 | 30.21 | 30.63 | 419,694 | -0.97(-3.07%) |
Oct 11, 2007 | 31.60 | 32.43 | 29.66 | 31.60 | 709,414 | +0.51(+1.63%) |
Oct 10, 2007 | 30.31 | 31.14 | 29.93 | 31.09 | 422,475 | +1.52(+5.15%) |
Oct 09, 2007 | 28.78 | 29.84 | 28.32 | 29.57 | 334,762 | +1.57(+5.60%) |
Oct 08, 2007 | 28.37 | 28.46 | 27.58 | 28.00 | 147,176 | -0.60(-2.10%) |
Oct 05, 2007 | 27.49 | 28.83 | 27.49 | 28.60 | 353,948 | +1.06(+3.85%) |
Oct 04, 2007 | 27.22 | 27.95 | 26.80 | 27.54 | 290,863 | +0.05(+0.17%) |
Oct 03, 2007 | 28.23 | 28.23 | 27.49 | 27.49 | 269,921 | -0.69(-2.45%) |
Oct 02, 2007 | 28.14 | 28.32 | 27.45 | 28.18 | 387,117 | -0.60(-2.08%) |
Oct 01, 2007 | 28.23 | 29.34 | 28.23 | 28.78 | 265,109 | +0.88(+3.14%) |
Sep 28, 2007 | 28.14 | 28.78 | 27.91 | 27.91 | 341,201 | +0.46(+1.68%) |
Sep 27, 2007 | 27.45 | 27.77 | 27.22 | 27.45 | 219,713 | +0.23(+0.85%) |
Sep 26, 2007 | 27.54 | 28.00 | 26.80 | 27.22 | 256,567 | -0.32(-1.17%) |
Sep 25, 2007 | 26.94 | 27.58 | 26.66 | 27.54 | 230,314 | +0.28(+1.02%) |
Sep 24, 2007 | 27.72 | 27.86 | 26.98 | 27.26 | 282,799 | -0.88(-3.11%) |
Sep 21, 2007 | 28.55 | 28.60 | 27.35 | 28.14 | 400,601 | -0.05(-0.16%) |
Sep 20, 2007 | 28.28 | 28.65 | 27.82 | 28.18 | 504,854 | +1.11(+4.09%) |
Sep 19, 2007 | 26.66 | 27.22 | 26.39 | 27.08 | 332,053 | +0.88(+3.34%) |
Sep 18, 2007 | 25.28 | 26.39 | 24.72 | 26.20 | 373,784 | +0.97(+3.84%) |
Sep 17, 2007 | 26.02 | 26.11 | 25.00 | 25.23 | 233,328 | -0.51(-1.97%) |
Sep 14, 2007 | 25.65 | 26.02 | 25.28 | 25.74 | 211,519 | +0.37(+1.45%) |
Sep 13, 2007 | 25.14 | 25.83 | 25.14 | 25.37 | 184,789 | -0.46(-1.79%) |
Sep 12, 2007 | 25.97 | 26.15 | 25.65 | 25.83 | 242,324 | -0.37(-1.41%) |
Sep 11, 2007 | 25.09 | 26.43 | 25.00 | 26.20 | 362,403 | +1.15(+4.60%) |
Sep 10, 2007 | 24.72 | 25.23 | 24.49 | 25.05 | 207,964 | +0.37(+1.50%) |
Sep 07, 2007 | 25.51 | 25.69 | 24.36 | 24.68 | 460,369 | -0.23(-0.93%) |
Sep 06, 2007 | 24.45 | 25.23 | 24.22 | 24.91 | 522,977 | +0.92(+3.85%) |
Sep 05, 2007 | 23.71 | 24.03 | 23.29 | 23.99 | 186,458 | +0.18(+0.78%) |