Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.87 | 26.56 | 25.71 | 26.15 | 354,365 | +0.60(+2.34%) |
Nov 29, 2007 | 27.21 | 27.76 | 25.24 | 25.56 | 715,764 | -1.99(-7.22%) |
Nov 28, 2007 | 26.04 | 27.64 | 26.04 | 27.54 | 613,532 | +1.81(+7.04%) |
Nov 27, 2007 | 25.98 | 26.30 | 25.43 | 25.73 | 416,533 | -0.25(-0.97%) |
Nov 26, 2007 | 26.08 | 26.57 | 25.95 | 25.98 | 396,475 | -0.19(-0.74%) |
Nov 23, 2007 | 26.04 | 26.41 | 25.89 | 26.18 | 109,914 | +0.24(+0.94%) |
Nov 21, 2007 | 25.83 | 26.15 | 25.68 | 25.93 | 393,364 | -0.10(-0.39%) |
Nov 20, 2007 | 26.03 | 26.47 | 25.56 | 26.04 | 378,401 | -0.05(-0.19%) |
Nov 19, 2007 | 26.43 | 26.74 | 25.91 | 26.09 | 615,793 | -0.67(-2.52%) |
Nov 16, 2007 | 25.95 | 26.78 | 25.76 | 26.76 | 1,049,603 | +0.63(+2.42%) |
Nov 15, 2007 | 27.64 | 27.64 | 25.97 | 26.13 | 1,202,220 | -0.77(-2.88%) |
Nov 14, 2007 | 26.70 | 27.18 | 26.70 | 26.90 | 419,133 | +0.33(+1.24%) |
Nov 13, 2007 | 26.38 | 26.78 | 25.50 | 26.57 | 577,039 | +0.49(+1.87%) |
Nov 12, 2007 | 27.26 | 27.26 | 26.06 | 26.09 | 777,903 | -1.36(-4.94%) |
Nov 09, 2007 | 27.37 | 28.01 | 27.13 | 27.44 | 402,752 | +0.16(+0.59%) |
Nov 08, 2007 | 27.93 | 28.01 | 27.16 | 27.28 | 474,313 | -0.45(-1.64%) |
Nov 07, 2007 | 27.68 | 28.29 | 27.45 | 27.74 | 347,778 | -0.33(-1.17%) |
Nov 06, 2007 | 28.21 | 28.58 | 28.00 | 28.06 | 295,716 | -0.03(-0.09%) |
Nov 05, 2007 | 27.81 | 28.54 | 27.16 | 28.09 | 300,972 | +0.01(+0.03%) |
Nov 02, 2007 | 28.37 | 28.73 | 27.88 | 28.08 | 380,951 | -0.01(-0.03%) |
Nov 01, 2007 | 28.97 | 28.97 | 28.07 | 28.09 | 508,941 | -1.21(-4.14%) |
Oct 31, 2007 | 28.75 | 29.31 | 28.53 | 29.30 | 545,697 | +0.75(+2.62%) |
Oct 30, 2007 | 28.21 | 28.69 | 28.17 | 28.55 | 394,138 | +0.26(+0.92%) |
Oct 29, 2007 | 28.72 | 29.00 | 27.83 | 28.29 | 734,968 | -0.38(-1.32%) |
Oct 26, 2007 | 28.64 | 28.92 | 28.28 | 28.67 | 254,409 | +0.38(+1.34%) |
Oct 25, 2007 | 28.19 | 28.89 | 28.05 | 28.29 | 700,343 | +0.13(+0.45%) |
Oct 24, 2007 | 28.40 | 28.54 | 27.79 | 28.17 | 441,258 | -0.40(-1.39%) |
Oct 23, 2007 | 28.05 | 28.60 | 27.79 | 28.56 | 561,265 | +0.71(+2.54%) |
Oct 22, 2007 | 28.08 | 28.39 | 27.39 | 27.85 | 1,294,975 | -0.53(-1.87%) |
Oct 19, 2007 | 29.53 | 29.82 | 28.25 | 28.38 | 1,946,786 | -1.81(-6.00%) |
Oct 18, 2007 | 31.65 | 32.27 | 30.06 | 30.20 | 1,084,546 | -1.52(-4.80%) |
Oct 17, 2007 | 33.64 | 33.80 | 31.65 | 31.72 | 861,939 | -1.56(-4.68%) |
Oct 16, 2007 | 33.47 | 33.69 | 33.21 | 33.28 | 450,782 | -0.12(-0.35%) |
Oct 15, 2007 | 34.67 | 35.13 | 33.36 | 33.39 | 586,790 | -1.43(-4.11%) |
Oct 12, 2007 | 35.36 | 35.65 | 34.67 | 34.83 | 589,727 | -0.52(-1.48%) |
Oct 11, 2007 | 36.31 | 36.54 | 35.02 | 35.35 | 445,765 | -0.96(-2.64%) |
Oct 10, 2007 | 36.86 | 36.89 | 36.03 | 36.31 | 342,326 | -0.46(-1.26%) |
Oct 09, 2007 | 36.44 | 37.04 | 36.40 | 36.77 | 421,781 | +0.56(+1.56%) |
Oct 08, 2007 | 36.39 | 36.88 | 36.06 | 36.21 | 309,992 | -0.15(-0.42%) |
Oct 05, 2007 | 35.55 | 36.58 | 35.55 | 36.36 | 375,281 | +1.20(+3.43%) |
Oct 04, 2007 | 35.29 | 35.69 | 34.91 | 35.15 | 324,609 | -0.02(-0.05%) |
Oct 03, 2007 | 34.83 | 35.48 | 34.79 | 35.17 | 299,600 | -0.01(-0.02%) |
Oct 02, 2007 | 35.20 | 35.69 | 34.89 | 35.18 | 385,166 | +0.03(+0.07%) |
Oct 01, 2007 | 35.12 | 35.52 | 34.60 | 35.15 | 499,912 | +0.07(+0.19%) |
Sep 28, 2007 | 34.73 | 35.32 | 34.65 | 35.09 | 389,243 | +0.29(+0.82%) |
Sep 27, 2007 | 35.32 | 35.32 | 34.46 | 34.80 | 449,868 | -0.34(-0.96%) |
Sep 26, 2007 | 35.28 | 35.81 | 34.74 | 35.14 | 506,588 | +0.09(+0.26%) |
Sep 25, 2007 | 34.91 | 35.13 | 34.29 | 35.05 | 627,193 | -0.02(-0.05%) |
Sep 24, 2007 | 34.99 | 35.76 | 34.57 | 35.06 | 389,848 | +0.07(+0.19%) |
Sep 21, 2007 | 36.19 | 36.19 | 34.41 | 34.99 | 892,278 | -1.74(-4.74%) |
Sep 20, 2007 | 37.14 | 37.55 | 36.52 | 36.74 | 362,911 | -0.16(-0.43%) |
Sep 19, 2007 | 36.48 | 37.04 | 36.37 | 36.90 | 518,393 | +0.77(+2.12%) |
Sep 18, 2007 | 37.02 | 37.05 | 36.06 | 36.13 | 528,343 | -0.52(-1.42%) |
Sep 17, 2007 | 36.63 | 38.25 | 36.43 | 36.65 | 325,267 | -0.01(-0.02%) |
Sep 14, 2007 | 36.30 | 36.75 | 36.19 | 36.66 | 382,650 | +0.07(+0.18%) |
Sep 13, 2007 | 37.08 | 37.35 | 36.47 | 36.59 | 290,152 | -0.24(-0.64%) |
Sep 12, 2007 | 37.58 | 37.85 | 36.75 | 36.83 | 340,216 | -0.68(-1.82%) |
Sep 11, 2007 | 37.48 | 38.35 | 37.17 | 37.51 | 631,296 | +0.36(+0.97%) |
Sep 10, 2007 | 37.05 | 37.37 | 36.45 | 37.15 | 413,133 | +0.40(+1.08%) |
Sep 07, 2007 | 36.42 | 37.18 | 36.01 | 36.75 | 411,920 | +0.32(+0.88%) |
Sep 06, 2007 | 36.13 | 36.91 | 35.39 | 36.43 | 542,635 | +0.99(+2.78%) |
Sep 05, 2007 | 35.65 | 35.81 | 35.06 | 35.45 | 455,753 | -0.45(-1.24%) |