Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.39 | 28.39 | 27.97 | 28.17 | 1,088,254 | +0.12(+0.43%) |
Nov 29, 2007 | 27.76 | 28.26 | 27.76 | 28.05 | 772,610 | +0.30(+1.08%) |
Nov 28, 2007 | 27.54 | 27.84 | 27.34 | 27.75 | 402,354 | +0.41(+1.50%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.75 | 27.34 | 478,439 | -0.16(-0.59%) |
Nov 26, 2007 | 28.03 | 28.50 | 27.50 | 27.50 | 638,883 | -0.73(-2.59%) |
Nov 23, 2007 | 27.74 | 28.30 | 27.74 | 28.23 | 348,388 | +0.50(+1.82%) |
Nov 21, 2007 | 28.18 | 28.31 | 27.73 | 27.73 | 589,932 | -0.66(-2.31%) |
Nov 20, 2007 | 27.71 | 28.40 | 27.71 | 28.38 | 865,106 | +0.92(+3.34%) |
Nov 19, 2007 | 27.75 | 27.91 | 27.36 | 27.47 | 670,891 | -0.33(-1.20%) |
Nov 16, 2007 | 27.28 | 27.92 | 27.28 | 27.80 | 628,929 | +0.49(+1.80%) |
Nov 15, 2007 | 27.67 | 28.03 | 27.09 | 27.31 | 1,191,691 | -0.62(-2.23%) |
Nov 14, 2007 | 27.98 | 28.58 | 27.88 | 27.93 | 495,116 | -0.04(-0.16%) |
Nov 13, 2007 | 27.40 | 28.09 | 27.10 | 27.98 | 948,655 | +0.63(+2.29%) |
Nov 12, 2007 | 28.37 | 28.37 | 27.35 | 27.35 | 1,103,087 | -1.17(-4.11%) |
Nov 09, 2007 | 29.06 | 29.06 | 28.51 | 28.52 | 349,957 | -0.57(-1.96%) |
Nov 08, 2007 | 28.91 | 29.51 | 28.61 | 29.09 | 944,853 | +0.33(+1.14%) |
Nov 07, 2007 | 29.53 | 29.67 | 28.74 | 28.77 | 456,151 | -0.85(-2.88%) |
Nov 06, 2007 | 29.15 | 29.65 | 29.13 | 29.62 | 483,728 | +0.78(+2.72%) |
Nov 05, 2007 | 28.40 | 28.96 | 28.40 | 28.84 | 628,214 | -0.09(-0.31%) |
Nov 02, 2007 | 28.82 | 28.97 | 28.49 | 28.93 | 421,341 | +0.28(+0.99%) |
Nov 01, 2007 | 28.80 | 29.46 | 28.59 | 28.65 | 642,410 | -0.61(-2.09%) |
Oct 31, 2007 | 29.08 | 29.46 | 28.67 | 29.26 | 1,250,009 | +0.50(+1.74%) |
Oct 30, 2007 | 29.36 | 29.42 | 28.73 | 28.76 | 1,099,014 | -0.88(-2.97%) |
Oct 29, 2007 | 29.65 | 29.80 | 29.58 | 29.64 | 300,183 | +0.21(+0.72%) |
Oct 26, 2007 | 29.56 | 29.65 | 29.32 | 29.42 | 344,035 | +0.30(+1.02%) |
Oct 25, 2007 | 29.09 | 29.28 | 28.84 | 29.13 | 605,791 | +0.15(+0.50%) |
Oct 24, 2007 | 28.63 | 29.01 | 28.42 | 28.98 | 728,305 | +0.30(+1.04%) |
Oct 23, 2007 | 28.68 | 28.82 | 28.24 | 28.68 | 1,028,037 | +0.34(+1.19%) |
Oct 22, 2007 | 28.28 | 28.43 | 27.97 | 28.35 | 496,387 | -0.38(-1.33%) |
Oct 19, 2007 | 29.64 | 29.64 | 28.72 | 28.73 | 667,726 | -1.34(-4.46%) |
Oct 18, 2007 | 29.92 | 30.08 | 29.81 | 30.07 | 141,502 | +0.13(+0.43%) |
Oct 17, 2007 | 30.12 | 30.23 | 29.61 | 29.94 | 1,158,689 | -0.19(-0.62%) |
Oct 16, 2007 | 29.98 | 30.22 | 29.93 | 30.13 | 235,083 | +0.02(+0.08%) |
Oct 15, 2007 | 29.94 | 30.19 | 29.91 | 30.11 | 352,624 | +0.42(+1.42%) |
Oct 12, 2007 | 29.51 | 29.80 | 29.49 | 29.68 | 216,547 | +0.19(+0.66%) |
Oct 11, 2007 | 29.74 | 30.05 | 29.19 | 29.49 | 535,266 | +0.81(+2.83%) |
Oct 10, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.71 | 28.81 | 28.61 | 28.68 | 1,859,418 | -0.27(-0.92%) |
Oct 05, 2007 | 28.97 | 29.03 | 28.78 | 28.94 | 191,231 | +0.07(+0.25%) |
Oct 04, 2007 | 28.68 | 28.95 | 28.38 | 28.87 | 728,758 | +0.13(+0.44%) |
Oct 03, 2007 | 28.83 | 28.84 | 28.51 | 28.74 | 132,912 | -0.22(-0.75%) |
Oct 02, 2007 | 29.19 | 29.19 | 28.67 | 28.96 | 1,045,216 | -0.32(-1.10%) |
Oct 01, 2007 | 28.90 | 29.32 | 28.88 | 29.28 | 226,493 | +0.43(+1.49%) |
Sep 28, 2007 | 29.09 | 29.30 | 28.79 | 28.85 | 183,093 | -0.17(-0.59%) |
Sep 27, 2007 | 28.98 | 29.07 | 28.85 | 29.02 | 449,370 | +0.32(+1.11%) |
Sep 26, 2007 | 28.98 | 28.98 | 28.38 | 28.70 | 703,441 | +0.01(+0.03%) |
Sep 25, 2007 | 28.60 | 28.70 | 28.45 | 28.70 | 1,653,268 | -0.34(-1.18%) |
Sep 24, 2007 | 29.24 | 29.30 | 28.93 | 29.04 | 646,026 | -0.21(-0.70%) |
Sep 21, 2007 | 29.22 | 29.42 | 29.22 | 29.24 | 201,177 | +0.19(+0.65%) |
Sep 20, 2007 | 29.00 | 29.13 | 28.87 | 29.05 | 219,712 | +0.09(+0.31%) |
Sep 19, 2007 | 29.00 | 29.23 | 28.85 | 28.97 | 440,781 | +0.28(+0.96%) |
Sep 18, 2007 | 27.92 | 28.80 | 27.85 | 28.69 | 546,568 | +0.81(+2.91%) |
Sep 17, 2007 | 27.93 | 28.07 | 27.80 | 27.88 | 443,945 | -0.04(-0.14%) |
Sep 14, 2007 | 27.65 | 28.03 | 27.62 | 27.92 | 654,164 | +0.06(+0.23%) |
Sep 13, 2007 | 27.71 | 27.99 | 27.71 | 27.85 | 189,422 | +0.20(+0.72%) |
Sep 12, 2007 | 27.46 | 27.79 | 27.43 | 27.65 | 682,193 | +0.27(+0.98%) |
Sep 11, 2007 | 27.07 | 27.47 | 26.81 | 27.39 | 268,537 | +0.41(+1.53%) |
Sep 10, 2007 | 27.20 | 27.20 | 26.47 | 26.98 | 947,114 | -0.14(-0.53%) |
Sep 07, 2007 | 27.14 | 27.29 | 26.97 | 27.12 | 178,572 | -0.39(-1.42%) |
Sep 06, 2007 | 27.63 | 27.65 | 27.33 | 27.51 | 254,522 | +0.17(+0.61%) |
Sep 05, 2007 | 27.32 | 27.38 | 27.14 | 27.34 | 232,370 | -0.03(-0.12%) |