Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.78 | 30.04 | 28.90 | 28.96 | 153,305 | -0.39(-1.33%) |
Nov 29, 2007 | 29.83 | 29.89 | 29.06 | 29.36 | 103,242 | -0.60(-2.00%) |
Nov 28, 2007 | 29.75 | 30.08 | 29.03 | 29.95 | 209,810 | +0.53(+1.80%) |
Nov 27, 2007 | 28.83 | 29.53 | 28.78 | 29.43 | 97,174 | +0.74(+2.57%) |
Nov 26, 2007 | 30.02 | 30.02 | 28.58 | 28.69 | 139,125 | -1.35(-4.51%) |
Nov 23, 2007 | 30.16 | 30.25 | 29.75 | 30.04 | 83,271 | +0.21(+0.70%) |
Nov 21, 2007 | 29.35 | 30.32 | 29.35 | 29.83 | 157,448 | +0.30(+1.03%) |
Nov 20, 2007 | 28.83 | 29.72 | 28.73 | 29.53 | 203,558 | +0.66(+2.29%) |
Nov 19, 2007 | 28.57 | 29.10 | 28.31 | 28.87 | 234,821 | +0.02(+0.06%) |
Nov 16, 2007 | 28.92 | 28.92 | 28.66 | 28.85 | 204,169 | +0.03(+0.12%) |
Nov 15, 2007 | 28.66 | 28.87 | 28.57 | 28.82 | 178,927 | +0.03(+0.09%) |
Nov 14, 2007 | 28.77 | 29.39 | 28.53 | 28.79 | 179,494 | +0.23(+0.79%) |
Nov 13, 2007 | 28.53 | 28.83 | 28.17 | 28.57 | 466,666 | +0.36(+1.26%) |
Nov 12, 2007 | 27.64 | 28.69 | 27.41 | 28.21 | 146,715 | +0.60(+2.17%) |
Nov 09, 2007 | 27.51 | 27.99 | 27.03 | 27.61 | 172,253 | -0.23(-0.84%) |
Nov 08, 2007 | 27.69 | 28.24 | 27.22 | 27.84 | 189,099 | +0.33(+1.20%) |
Nov 07, 2007 | 27.66 | 28.76 | 26.94 | 27.51 | 236,542 | -0.43(-1.55%) |
Nov 06, 2007 | 27.93 | 28.00 | 27.53 | 27.95 | 166,940 | +0.07(+0.25%) |
Nov 05, 2007 | 27.78 | 28.30 | 27.57 | 27.88 | 176,907 | -0.23(-0.80%) |
Nov 02, 2007 | 27.57 | 28.44 | 27.51 | 28.11 | 174,205 | +0.80(+2.93%) |
Nov 01, 2007 | 27.40 | 27.41 | 26.47 | 27.31 | 322,815 | -0.34(-1.23%) |
Oct 31, 2007 | 28.00 | 28.66 | 27.08 | 27.64 | 547,472 | -1.95(-6.57%) |
Oct 30, 2007 | 30.15 | 30.47 | 29.51 | 29.59 | 146,839 | -0.78(-2.57%) |
Oct 29, 2007 | 30.67 | 31.18 | 30.17 | 30.37 | 96,138 | -0.20(-0.65%) |
Oct 26, 2007 | 30.08 | 30.62 | 29.77 | 30.57 | 76,970 | +0.93(+3.14%) |
Oct 25, 2007 | 30.03 | 30.39 | 29.43 | 29.64 | 104,198 | -0.35(-1.16%) |
Oct 24, 2007 | 29.79 | 30.21 | 29.23 | 29.99 | 95,792 | -0.06(-0.20%) |
Oct 23, 2007 | 30.44 | 30.49 | 29.61 | 30.05 | 94,124 | -0.10(-0.32%) |
Oct 22, 2007 | 29.28 | 30.24 | 28.55 | 30.15 | 120,781 | +0.67(+2.27%) |
Oct 19, 2007 | 30.60 | 30.67 | 29.45 | 29.48 | 264,979 | -1.20(-3.91%) |
Oct 18, 2007 | 30.94 | 31.07 | 30.62 | 30.68 | 102,651 | -0.38(-1.23%) |
Oct 17, 2007 | 31.26 | 31.67 | 30.62 | 31.06 | 141,572 | +0.16(+0.51%) |
Oct 16, 2007 | 31.09 | 31.47 | 30.89 | 30.90 | 105,179 | -0.34(-1.08%) |
Oct 15, 2007 | 32.09 | 32.09 | 30.76 | 31.24 | 146,028 | -0.89(-2.78%) |
Oct 12, 2007 | 31.59 | 32.38 | 31.59 | 32.13 | 95,874 | +0.53(+1.68%) |
Oct 11, 2007 | 32.09 | 32.25 | 31.33 | 31.61 | 224,491 | -0.33(-1.03%) |
Oct 10, 2007 | 31.59 | 31.96 | 31.27 | 31.94 | 115,845 | +0.25(+0.80%) |
Oct 09, 2007 | 31.69 | 32.07 | 31.21 | 31.68 | 194,696 | +0.11(+0.36%) |
Oct 08, 2007 | 31.74 | 32.10 | 31.44 | 31.57 | 177,987 | -0.30(-0.95%) |
Oct 05, 2007 | 31.35 | 32.07 | 31.21 | 31.87 | 174,705 | +0.61(+1.94%) |
Oct 04, 2007 | 31.07 | 31.44 | 30.66 | 31.27 | 100,636 | +0.30(+0.98%) |
Oct 03, 2007 | 31.19 | 31.33 | 30.45 | 30.96 | 172,234 | -0.30(-0.97%) |
Oct 02, 2007 | 31.27 | 31.48 | 30.96 | 31.27 | 127,722 | -0.03(-0.08%) |
Oct 01, 2007 | 30.93 | 31.31 | 30.83 | 31.29 | 164,059 | +0.30(+0.95%) |
Sep 28, 2007 | 31.29 | 31.36 | 30.88 | 31.00 | 228,287 | -0.42(-1.33%) |
Sep 27, 2007 | 31.17 | 31.89 | 30.65 | 31.41 | 211,959 | +0.22(+0.70%) |
Sep 26, 2007 | 31.53 | 31.68 | 30.72 | 31.20 | 377,707 | -0.13(-0.42%) |
Sep 25, 2007 | 30.48 | 32.09 | 30.48 | 31.33 | 292,930 | +0.61(+1.98%) |
Sep 24, 2007 | 31.35 | 31.48 | 30.71 | 30.72 | 175,014 | -0.65(-2.08%) |
Sep 21, 2007 | 31.94 | 32.11 | 31.14 | 31.37 | 263,550 | -0.26(-0.82%) |
Sep 20, 2007 | 31.81 | 32.21 | 31.10 | 31.63 | 137,946 | -0.22(-0.68%) |
Sep 19, 2007 | 31.00 | 32.26 | 30.87 | 31.85 | 221,118 | +1.09(+3.53%) |
Sep 18, 2007 | 29.51 | 30.78 | 28.83 | 30.76 | 159,263 | +1.42(+4.82%) |
Sep 17, 2007 | 30.28 | 30.28 | 29.30 | 29.35 | 319,817 | -1.05(-3.46%) |
Sep 14, 2007 | 29.88 | 30.41 | 29.65 | 30.40 | 207,171 | +0.10(+0.34%) |
Sep 13, 2007 | 30.02 | 30.85 | 29.53 | 30.29 | 197,063 | +0.36(+1.22%) |
Sep 12, 2007 | 29.93 | 30.59 | 29.88 | 29.93 | 198,920 | -0.17(-0.58%) |
Sep 11, 2007 | 30.25 | 30.35 | 29.89 | 30.10 | 257,207 | +0.09(+0.29%) |
Sep 10, 2007 | 30.23 | 30.62 | 29.52 | 30.02 | 195,476 | -0.08(-0.26%) |
Sep 07, 2007 | 29.76 | 30.21 | 29.76 | 30.09 | 216,846 | -0.22(-0.72%) |
Sep 06, 2007 | 30.56 | 30.56 | 29.73 | 30.31 | 179,894 | -0.01(-0.03%) |
Sep 05, 2007 | 29.50 | 30.51 | 29.41 | 30.32 | 221,577 | +0.69(+2.32%) |