Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.70 | 30.39 | 29.54 | 29.73 | 393,509 | +0.42(+1.44%) |
Nov 29, 2007 | 29.23 | 29.58 | 28.90 | 29.31 | 209,582 | +0.06(+0.22%) |
Nov 28, 2007 | 27.73 | 29.26 | 27.73 | 29.24 | 412,390 | +1.51(+5.45%) |
Nov 27, 2007 | 27.39 | 27.91 | 27.19 | 27.73 | 360,744 | +0.47(+1.72%) |
Nov 26, 2007 | 26.79 | 27.70 | 26.66 | 27.26 | 330,645 | +0.47(+1.75%) |
Nov 23, 2007 | 26.18 | 26.91 | 26.12 | 26.79 | 65,307 | +0.79(+3.05%) |
Nov 21, 2007 | 26.59 | 26.61 | 26.00 | 26.00 | 224,687 | -0.86(-3.22%) |
Nov 20, 2007 | 26.81 | 27.04 | 26.11 | 26.87 | 363,965 | +0.05(+0.20%) |
Nov 19, 2007 | 27.46 | 27.46 | 26.56 | 26.81 | 370,629 | -0.91(-3.28%) |
Nov 16, 2007 | 27.67 | 27.79 | 27.18 | 27.72 | 265,449 | +0.17(+0.62%) |
Nov 15, 2007 | 27.63 | 27.86 | 27.18 | 27.55 | 305,544 | -0.24(-0.87%) |
Nov 14, 2007 | 28.36 | 28.49 | 27.78 | 27.79 | 219,467 | -0.56(-1.97%) |
Nov 13, 2007 | 27.73 | 28.35 | 27.25 | 28.35 | 222,577 | +1.14(+4.20%) |
Nov 12, 2007 | 27.45 | 27.88 | 27.01 | 27.21 | 481,362 | -0.32(-1.18%) |
Nov 09, 2007 | 27.73 | 28.05 | 27.05 | 27.53 | 209,582 | -0.45(-1.61%) |
Nov 08, 2007 | 28.20 | 28.33 | 27.33 | 27.98 | 233,351 | -0.01(-0.03%) |
Nov 07, 2007 | 28.16 | 28.62 | 27.93 | 27.99 | 309,326 | -0.79(-2.75%) |
Nov 06, 2007 | 27.83 | 28.81 | 27.59 | 28.78 | 227,686 | +1.09(+3.93%) |
Nov 05, 2007 | 27.33 | 27.96 | 27.12 | 27.70 | 292,993 | -0.05(-0.19%) |
Nov 02, 2007 | 28.02 | 28.49 | 27.12 | 27.75 | 230,574 | +0.06(+0.23%) |
Nov 01, 2007 | 28.59 | 28.76 | 27.53 | 27.69 | 301,545 | -1.17(-4.06%) |
Oct 31, 2007 | 28.68 | 28.99 | 28.00 | 28.86 | 393,286 | +0.32(+1.14%) |
Oct 30, 2007 | 28.31 | 28.91 | 28.05 | 28.53 | 246,012 | +0.17(+0.60%) |
Oct 29, 2007 | 28.31 | 28.60 | 27.96 | 28.36 | 236,460 | +0.09(+0.32%) |
Oct 26, 2007 | 28.90 | 28.98 | 28.06 | 28.27 | 336,643 | -0.22(-0.76%) |
Oct 25, 2007 | 28.96 | 29.14 | 28.34 | 28.49 | 230,352 | -0.32(-1.12%) |
Oct 24, 2007 | 28.72 | 29.22 | 28.33 | 28.81 | 380,514 | -0.20(-0.68%) |
Oct 23, 2007 | 28.82 | 29.14 | 28.21 | 29.01 | 550,890 | +0.41(+1.45%) |
Oct 22, 2007 | 27.01 | 28.70 | 26.32 | 28.60 | 720,711 | +1.72(+6.40%) |
Oct 19, 2007 | 27.86 | 28.10 | 26.88 | 26.88 | 507,241 | -1.08(-3.86%) |
Oct 18, 2007 | 28.14 | 28.48 | 27.81 | 27.96 | 388,177 | -0.36(-1.27%) |
Oct 17, 2007 | 28.51 | 28.80 | 28.16 | 28.32 | 608,312 | +0.11(+0.38%) |
Oct 16, 2007 | 28.59 | 28.87 | 28.14 | 28.21 | 549,224 | -0.59(-2.03%) |
Oct 15, 2007 | 29.08 | 29.12 | 28.45 | 28.79 | 363,521 | -0.33(-1.14%) |
Oct 12, 2007 | 29.27 | 29.50 | 29.03 | 29.13 | 206,806 | -0.19(-0.64%) |
Oct 11, 2007 | 29.62 | 29.96 | 29.26 | 29.32 | 699,275 | -0.25(-0.85%) |
Oct 10, 2007 | 29.58 | 29.98 | 29.49 | 29.57 | 526,233 | -0.15(-0.52%) |
Oct 09, 2007 | 29.30 | 29.93 | 29.15 | 29.72 | 451,485 | +0.43(+1.48%) |
Oct 08, 2007 | 29.29 | 29.77 | 29.05 | 29.29 | 224,243 | +0.04(+0.15%) |
Oct 05, 2007 | 29.22 | 29.53 | 28.86 | 29.24 | 364,076 | +0.28(+0.96%) |
Oct 04, 2007 | 28.49 | 29.30 | 28.30 | 28.96 | 538,228 | +0.65(+2.29%) |
Oct 03, 2007 | 28.05 | 28.39 | 27.66 | 28.32 | 552,778 | +0.23(+0.80%) |
Oct 02, 2007 | 28.09 | 28.42 | 27.99 | 28.09 | 572,548 | -0.09(-0.32%) |
Oct 01, 2007 | 27.36 | 28.58 | 27.33 | 28.18 | 516,459 | +0.86(+3.16%) |
Sep 28, 2007 | 27.11 | 27.56 | 26.99 | 27.32 | 503,242 | +0.35(+1.30%) |
Sep 27, 2007 | 26.80 | 27.00 | 26.40 | 26.97 | 1,135,989 | +0.41(+1.56%) |
Sep 26, 2007 | 26.83 | 27.00 | 26.52 | 26.55 | 566,884 | -0.15(-0.57%) |
Sep 25, 2007 | 26.57 | 27.00 | 26.47 | 26.70 | 591,540 | -0.01(-0.03%) |
Sep 24, 2007 | 26.88 | 27.12 | 26.52 | 26.71 | 960,726 | -0.18(-0.67%) |
Sep 21, 2007 | 26.99 | 27.36 | 26.38 | 26.89 | 1,439,423 | +0.15(+0.57%) |
Sep 20, 2007 | 27.10 | 27.36 | 26.38 | 26.74 | 1,179,305 | -0.28(-1.03%) |
Sep 19, 2007 | 29.26 | 29.38 | 25.90 | 27.02 | 3,029,564 | -2.92(-9.74%) |
Sep 18, 2007 | 27.99 | 30.18 | 27.99 | 29.94 | 1,370,340 | +2.19(+7.88%) |
Sep 17, 2007 | 27.30 | 27.78 | 27.20 | 27.75 | 696,832 | +0.32(+1.18%) |
Sep 14, 2007 | 27.19 | 27.55 | 27.06 | 27.43 | 578,101 | -0.02(-0.07%) |
Sep 13, 2007 | 28.02 | 28.14 | 27.36 | 27.44 | 320,316 | -0.29(-1.04%) |
Sep 12, 2007 | 27.20 | 28.05 | 27.20 | 27.73 | 483,806 | +0.46(+1.68%) |
Sep 11, 2007 | 26.72 | 27.32 | 26.70 | 27.27 | 611,310 | +0.64(+2.40%) |
Sep 10, 2007 | 27.18 | 27.28 | 26.47 | 26.63 | 596,205 | -0.47(-1.73%) |
Sep 07, 2007 | 27.52 | 27.69 | 26.92 | 27.10 | 260,007 | -0.82(-2.93%) |
Sep 06, 2007 | 27.92 | 28.09 | 27.44 | 27.92 | 407,947 | +0.05(+0.16%) |
Sep 05, 2007 | 28.85 | 28.89 | 27.66 | 27.88 | 303,211 | -0.22(-0.77%) |