Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.38 | 27.85 | 26.80 | 27.03 | 235,041 | +0.03(+0.10%) |
Nov 29, 2007 | 27.60 | 28.00 | 26.96 | 27.00 | 201,076 | -0.72(-2.58%) |
Nov 28, 2007 | 27.37 | 27.83 | 27.37 | 27.72 | 403,624 | +0.34(+1.26%) |
Nov 27, 2007 | 27.63 | 27.80 | 27.20 | 27.37 | 285,441 | -0.23(-0.83%) |
Nov 26, 2007 | 28.71 | 28.71 | 27.47 | 27.60 | 169,601 | -1.05(-3.67%) |
Nov 23, 2007 | 28.05 | 28.85 | 27.79 | 28.65 | 64,421 | +0.76(+2.72%) |
Nov 21, 2007 | 27.79 | 28.21 | 27.78 | 27.89 | 146,731 | -0.14(-0.50%) |
Nov 20, 2007 | 27.79 | 28.71 | 27.65 | 28.03 | 224,965 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.59 | 27.69 | 27.95 | 255,987 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.34 | 28.32 | 28.82 | 339,656 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.91 | 28.93 | 29.24 | 250,552 | -0.15(-0.51%) |
Nov 14, 2007 | 29.49 | 29.59 | 28.98 | 29.39 | 218,059 | +0.17(+0.57%) |
Nov 13, 2007 | 29.81 | 30.06 | 29.09 | 29.23 | 311,577 | -0.27(-0.93%) |
Nov 12, 2007 | 29.72 | 30.52 | 29.41 | 29.50 | 357,657 | -0.31(-1.04%) |
Nov 09, 2007 | 29.99 | 30.24 | 29.48 | 29.81 | 287,235 | -0.49(-1.63%) |
Nov 08, 2007 | 29.81 | 30.47 | 29.40 | 30.30 | 702,295 | +0.79(+2.66%) |
Nov 07, 2007 | 29.94 | 30.28 | 29.19 | 29.52 | 307,841 | -1.00(-3.27%) |
Nov 06, 2007 | 30.44 | 30.80 | 30.12 | 30.52 | 278,970 | +0.17(+0.55%) |
Nov 05, 2007 | 30.84 | 30.84 | 29.69 | 30.35 | 406,483 | -0.57(-1.83%) |
Nov 02, 2007 | 31.40 | 31.73 | 30.03 | 30.91 | 609,909 | -0.23(-0.74%) |
Nov 01, 2007 | 34.62 | 34.70 | 31.11 | 31.14 | 683,727 | -5.08(-14.02%) |
Oct 31, 2007 | 36.16 | 36.43 | 34.97 | 36.22 | 193,943 | +0.47(+1.31%) |
Oct 30, 2007 | 36.15 | 36.44 | 35.30 | 35.75 | 137,447 | -0.49(-1.36%) |
Oct 29, 2007 | 35.71 | 36.82 | 35.42 | 36.25 | 203,227 | +0.65(+1.84%) |
Oct 26, 2007 | 35.51 | 35.83 | 35.22 | 35.59 | 240,816 | +0.64(+1.84%) |
Oct 25, 2007 | 35.97 | 36.17 | 34.62 | 34.95 | 168,582 | -0.95(-2.66%) |
Oct 24, 2007 | 35.40 | 36.12 | 34.67 | 35.90 | 170,960 | +0.38(+1.07%) |
Oct 23, 2007 | 36.35 | 36.48 | 35.13 | 35.52 | 271,611 | -0.26(-0.72%) |
Oct 22, 2007 | 35.20 | 36.05 | 34.75 | 35.78 | 208,322 | +0.27(+0.77%) |
Oct 19, 2007 | 37.41 | 37.41 | 35.51 | 35.51 | 193,264 | -1.96(-5.23%) |
Oct 18, 2007 | 37.56 | 38.07 | 37.26 | 37.47 | 171,413 | -0.27(-0.70%) |
Oct 17, 2007 | 37.48 | 38.26 | 37.26 | 37.73 | 557,262 | +0.71(+1.91%) |
Oct 16, 2007 | 37.07 | 38.00 | 36.91 | 37.03 | 205,718 | -0.04(-0.12%) |
Oct 15, 2007 | 37.18 | 37.40 | 36.61 | 37.07 | 186,131 | -0.07(-0.19%) |
Oct 12, 2007 | 36.29 | 37.51 | 36.29 | 37.14 | 173,451 | +0.83(+2.29%) |
Oct 11, 2007 | 37.08 | 37.64 | 36.27 | 36.31 | 271,724 | -0.65(-1.77%) |
Oct 10, 2007 | 36.92 | 37.26 | 36.33 | 36.96 | 237,079 | +0.04(+0.12%) |
Oct 09, 2007 | 36.16 | 37.17 | 35.84 | 36.92 | 230,852 | +0.79(+2.18%) |
Oct 08, 2007 | 36.68 | 36.88 | 35.95 | 36.13 | 123,181 | -0.40(-1.09%) |
Oct 05, 2007 | 36.32 | 36.98 | 35.52 | 36.53 | 181,263 | +0.69(+1.92%) |
Oct 04, 2007 | 34.91 | 36.03 | 34.71 | 35.84 | 168,469 | +1.25(+3.63%) |
Oct 03, 2007 | 34.51 | 34.97 | 33.40 | 34.59 | 298,784 | -0.05(-0.15%) |
Oct 02, 2007 | 36.02 | 36.20 | 34.17 | 34.64 | 304,558 | -1.48(-4.08%) |
Oct 01, 2007 | 35.79 | 37.12 | 35.44 | 36.12 | 279,763 | +0.26(+0.71%) |
Sep 28, 2007 | 37.09 | 37.43 | 35.68 | 35.86 | 191,339 | -1.16(-3.13%) |
Sep 27, 2007 | 37.17 | 37.29 | 36.89 | 37.02 | 155,788 | -0.06(-0.17%) |
Sep 26, 2007 | 37.10 | 37.33 | 36.91 | 37.08 | 109,935 | +0.07(+0.19%) |
Sep 25, 2007 | 36.57 | 37.15 | 36.21 | 37.01 | 133,937 | +0.07(+0.19%) |
Sep 24, 2007 | 37.17 | 37.49 | 36.76 | 36.94 | 260,629 | -0.16(-0.43%) |
Sep 21, 2007 | 37.54 | 37.66 | 36.88 | 37.10 | 213,983 | -0.09(-0.24%) |
Sep 20, 2007 | 37.49 | 37.63 | 36.73 | 37.18 | 120,804 | -0.31(-0.82%) |
Sep 19, 2007 | 37.54 | 38.87 | 37.26 | 37.49 | 195,189 | +0.41(+1.10%) |
Sep 18, 2007 | 36.16 | 37.18 | 35.68 | 37.09 | 377,923 | +1.05(+2.92%) |
Sep 17, 2007 | 36.68 | 36.85 | 35.56 | 36.04 | 131,899 | -0.68(-1.85%) |
Sep 14, 2007 | 36.30 | 37.10 | 35.86 | 36.72 | 176,168 | -0.09(-0.24%) |
Sep 13, 2007 | 36.42 | 37.23 | 35.75 | 36.80 | 252,138 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.73 | 36.19 | 36.38 | 256,553 | -0.49(-1.32%) |
Sep 11, 2007 | 34.78 | 36.95 | 34.78 | 36.87 | 1,222,422 | +2.29(+6.62%) |
Sep 10, 2007 | 35.51 | 35.67 | 34.23 | 34.58 | 173,677 | -0.67(-1.90%) |
Sep 07, 2007 | 36.57 | 36.73 | 35.06 | 35.25 | 301,388 | -1.85(-4.98%) |
Sep 06, 2007 | 37.05 | 37.13 | 36.44 | 37.10 | 700,710 | +0.27(+0.74%) |
Sep 05, 2007 | 36.70 | 37.33 | 36.49 | 36.82 | 200,170 | -0.20(-0.55%) |