Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.04 | 29.09 | 28.04 | 29.08 | 6,738 | +0.84(+2.98%) |
Nov 29, 2007 | 28.55 | 28.55 | 27.95 | 28.24 | 2,840 | -0.80(-2.75%) |
Nov 28, 2007 | 28.70 | 29.12 | 28.62 | 29.04 | 2,645 | +0.76(+2.68%) |
Nov 27, 2007 | 28.12 | 29.11 | 27.87 | 28.28 | 16,301 | +0.15(+0.53%) |
Nov 26, 2007 | 28.50 | 28.50 | 28.00 | 28.13 | 6,639 | -0.15(-0.53%) |
Nov 23, 2007 | 28.55 | 28.55 | 28.28 | 28.28 | 1,442 | -0.30(-1.05%) |
Nov 21, 2007 | 28.25 | 28.58 | 28.25 | 28.58 | 1,442 | +0.37(+1.30%) |
Nov 20, 2007 | 28.26 | 28.69 | 28.21 | 28.21 | 3,966 | +0.05(+0.18%) |
Nov 19, 2007 | 28.23 | 28.23 | 27.31 | 28.16 | 4,298 | -0.28(-0.99%) |
Nov 16, 2007 | 28.70 | 29.42 | 27.72 | 28.45 | 17,790 | +0.10(+0.35%) |
Nov 15, 2007 | 28.00 | 28.50 | 27.75 | 28.35 | 4,024 | -0.11(-0.38%) |
Nov 14, 2007 | 28.55 | 29.11 | 28.27 | 28.45 | 1,923 | -1.11(-3.74%) |
Nov 13, 2007 | 28.71 | 29.56 | 28.71 | 29.56 | 1,681 | +0.85(+2.96%) |
Nov 12, 2007 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 28.37 | 28.71 | 28.31 | 28.71 | 1,682 | -0.04(-0.14%) |
Nov 07, 2007 | 29.51 | 29.51 | 28.61 | 28.75 | 4,251 | +0.32(+1.14%) |
Nov 06, 2007 | 28.23 | 28.45 | 27.94 | 28.43 | 3,728 | -0.36(-1.24%) |
Nov 05, 2007 | 28.19 | 28.79 | 27.94 | 28.79 | 5,982 | +0.16(+0.55%) |
Nov 02, 2007 | 28.04 | 28.63 | 28.04 | 28.63 | 7,180 | +0.60(+2.14%) |
Nov 01, 2007 | 28.62 | 29.45 | 27.96 | 28.03 | 38,230 | -0.91(-3.13%) |
Oct 31, 2007 | 28.99 | 29.53 | 28.50 | 28.94 | 9,445 | +0.07(+0.26%) |
Oct 30, 2007 | 29.17 | 29.29 | 28.70 | 28.86 | 20,126 | -0.67(-2.28%) |
Oct 29, 2007 | 30.49 | 30.49 | 29.08 | 29.54 | 4,930 | -0.54(-1.80%) |
Oct 26, 2007 | 28.70 | 30.54 | 28.70 | 30.08 | 1,442 | +1.22(+4.24%) |
Oct 25, 2007 | 29.63 | 30.37 | 28.70 | 28.85 | 4,089 | -0.59(-2.01%) |
Oct 24, 2007 | 29.14 | 29.44 | 28.87 | 29.44 | 6,167 | -0.54(-1.80%) |
Oct 23, 2007 | 29.81 | 29.98 | 29.54 | 29.98 | 8,175 | +0.16(+0.53%) |
Oct 22, 2007 | 28.95 | 29.83 | 27.99 | 29.83 | 2,524 | +0.89(+3.08%) |
Oct 19, 2007 | 29.78 | 29.78 | 28.87 | 28.94 | 18,510 | -0.57(-1.92%) |
Oct 18, 2007 | 29.23 | 29.50 | 29.18 | 29.50 | 4,101 | +0.32(+1.08%) |
Oct 17, 2007 | 29.41 | 29.62 | 29.09 | 29.19 | 5,649 | -0.22(-0.76%) |
Oct 16, 2007 | 29.41 | 29.43 | 29.41 | 29.41 | 2,403 | -0.16(-0.53%) |
Oct 15, 2007 | 30.37 | 30.44 | 29.57 | 29.57 | 4,001 | -0.80(-2.63%) |
Oct 12, 2007 | 30.55 | 30.81 | 30.37 | 30.37 | 16,930 | -0.13(-0.44%) |
Oct 11, 2007 | 30.57 | 30.86 | 30.50 | 30.50 | 5,399 | -0.41(-1.32%) |
Oct 10, 2007 | 30.91 | 31.01 | 30.62 | 30.91 | 3,359 | +0.00(+0.00%) |
Oct 09, 2007 | 30.92 | 31.08 | 30.91 | 30.91 | 3,509 | -0.08(-0.27%) |
Oct 08, 2007 | 31.09 | 31.12 | 30.91 | 30.99 | 1,081 | -0.37(-1.17%) |
Oct 05, 2007 | 30.91 | 31.57 | 30.91 | 31.36 | 3,846 | +0.45(+1.45%) |
Oct 04, 2007 | 30.78 | 31.32 | 30.73 | 30.91 | 8,997 | -0.02(-0.05%) |
Oct 03, 2007 | 31.36 | 31.36 | 30.92 | 30.92 | 2,848 | -0.76(-2.39%) |
Oct 02, 2007 | 31.60 | 31.70 | 31.47 | 31.68 | 6,660 | +0.32(+1.03%) |
Oct 01, 2007 | 30.44 | 31.36 | 30.34 | 31.36 | 1,641 | +0.91(+2.98%) |
Sep 28, 2007 | 31.81 | 31.81 | 30.45 | 30.45 | 6,117 | -1.31(-4.11%) |
Sep 27, 2007 | 30.77 | 32.34 | 30.77 | 31.76 | 2,883 | +0.93(+3.02%) |
Sep 26, 2007 | 30.77 | 30.84 | 30.43 | 30.82 | 5,288 | +0.06(+0.19%) |
Sep 25, 2007 | 30.77 | 31.12 | 30.77 | 30.77 | 4,855 | -0.07(-0.22%) |
Sep 24, 2007 | 30.91 | 32.25 | 30.42 | 30.83 | 19,481 | -0.37(-1.17%) |
Sep 21, 2007 | 31.32 | 31.32 | 31.20 | 31.20 | 6,009 | +0.00(+0.00%) |
Sep 20, 2007 | 31.28 | 31.53 | 30.78 | 31.20 | 7,815 | +0.49(+1.60%) |
Sep 19, 2007 | 30.86 | 32.02 | 30.71 | 30.71 | 5,860 | -0.05(-0.16%) |
Sep 18, 2007 | 28.59 | 30.90 | 28.59 | 30.76 | 19,524 | +2.05(+7.16%) |
Sep 17, 2007 | 29.04 | 30.03 | 28.48 | 28.70 | 26,258 | -1.17(-3.93%) |
Sep 14, 2007 | 29.04 | 29.88 | 29.04 | 29.88 | 1,233 | +0.58(+1.99%) |
Sep 13, 2007 | 29.37 | 29.84 | 28.88 | 29.29 | 1,802 | -0.29(-0.98%) |
Sep 12, 2007 | 28.72 | 29.59 | 28.72 | 29.59 | 480 | +0.47(+1.60%) |
Sep 11, 2007 | 28.70 | 29.47 | 28.70 | 29.12 | 33,395 | +0.42(+1.45%) |
Sep 10, 2007 | 28.66 | 28.70 | 28.37 | 28.70 | 5,146 | +0.10(+0.35%) |
Sep 07, 2007 | 28.39 | 30.10 | 28.30 | 28.60 | 13,582 | -0.82(-2.80%) |
Sep 06, 2007 | 28.68 | 29.43 | 28.68 | 29.43 | 3,605 | +1.31(+4.68%) |
Sep 05, 2007 | 28.49 | 28.87 | 28.01 | 28.11 | 5,644 | -0.69(-2.40%) |