Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.22 | 28.22 | 27.06 | 27.08 | 101,844 | -0.53(-1.92%) |
Nov 29, 2007 | 28.64 | 29.05 | 27.54 | 27.61 | 114,721 | -0.96(-3.36%) |
Nov 28, 2007 | 27.28 | 28.58 | 27.10 | 28.57 | 168,699 | +1.45(+5.33%) |
Nov 27, 2007 | 25.96 | 27.27 | 25.96 | 27.12 | 180,926 | +1.15(+4.44%) |
Nov 26, 2007 | 26.90 | 27.02 | 25.92 | 25.97 | 132,670 | -1.11(-4.09%) |
Nov 23, 2007 | 26.31 | 27.38 | 26.01 | 27.08 | 48,255 | +0.75(+2.86%) |
Nov 21, 2007 | 26.69 | 26.91 | 26.11 | 26.32 | 214,717 | -1.08(-3.93%) |
Nov 20, 2007 | 27.22 | 28.25 | 26.82 | 27.40 | 143,186 | +0.40(+1.48%) |
Nov 19, 2007 | 28.25 | 28.25 | 26.73 | 27.00 | 155,822 | -1.51(-5.29%) |
Nov 16, 2007 | 28.21 | 28.69 | 27.48 | 28.51 | 172,731 | +0.55(+1.95%) |
Nov 15, 2007 | 28.52 | 29.02 | 27.65 | 27.96 | 188,340 | -0.58(-2.05%) |
Nov 14, 2007 | 29.22 | 29.34 | 28.27 | 28.55 | 130,459 | -0.55(-1.88%) |
Nov 13, 2007 | 28.49 | 29.19 | 28.23 | 29.09 | 159,137 | +0.42(+1.45%) |
Nov 12, 2007 | 29.22 | 29.22 | 28.45 | 28.68 | 179,495 | -0.56(-1.92%) |
Nov 09, 2007 | 28.98 | 29.78 | 28.30 | 29.24 | 287,583 | -0.08(-0.29%) |
Nov 08, 2007 | 28.98 | 29.45 | 27.83 | 29.32 | 161,676 | +0.55(+1.90%) |
Nov 07, 2007 | 30.55 | 30.78 | 28.78 | 28.78 | 146,848 | -2.08(-6.73%) |
Nov 06, 2007 | 29.63 | 30.93 | 29.22 | 30.85 | 165,578 | +1.22(+4.13%) |
Nov 05, 2007 | 29.45 | 30.15 | 28.88 | 29.63 | 210,712 | -0.05(-0.18%) |
Nov 02, 2007 | 30.13 | 30.13 | 29.22 | 29.68 | 232,954 | -0.14(-0.46%) |
Nov 01, 2007 | 30.75 | 30.75 | 29.65 | 29.82 | 206,810 | -0.99(-3.22%) |
Oct 31, 2007 | 30.88 | 31.11 | 30.14 | 30.81 | 150,360 | +0.00(+0.00%) |
Oct 30, 2007 | 31.71 | 31.71 | 30.62 | 30.81 | 113,810 | -0.90(-2.84%) |
Oct 29, 2007 | 32.45 | 32.79 | 31.29 | 31.71 | 107,567 | -0.56(-1.74%) |
Oct 26, 2007 | 32.43 | 32.43 | 31.14 | 32.28 | 117,712 | -0.05(-0.14%) |
Oct 25, 2007 | 32.90 | 33.00 | 31.79 | 32.32 | 166,358 | -0.50(-1.52%) |
Oct 24, 2007 | 32.79 | 33.15 | 32.14 | 32.82 | 197,315 | -0.15(-0.47%) |
Oct 23, 2007 | 34.20 | 34.20 | 32.29 | 32.97 | 202,647 | -0.91(-2.70%) |
Oct 22, 2007 | 32.54 | 33.99 | 32.46 | 33.89 | 159,855 | +0.92(+2.80%) |
Oct 19, 2007 | 35.15 | 35.30 | 32.61 | 32.97 | 170,650 | -2.24(-6.38%) |
Oct 18, 2007 | 34.79 | 35.57 | 34.14 | 35.21 | 126,427 | -0.20(-0.56%) |
Oct 17, 2007 | 34.83 | 36.13 | 33.76 | 35.41 | 393,069 | +0.85(+2.45%) |
Oct 16, 2007 | 34.58 | 34.91 | 33.77 | 34.57 | 129,939 | +0.15(+0.42%) |
Oct 15, 2007 | 35.37 | 35.49 | 33.62 | 34.42 | 142,035 | -1.00(-2.82%) |
Oct 12, 2007 | 33.94 | 35.51 | 33.91 | 35.42 | 218,646 | +1.32(+3.88%) |
Oct 11, 2007 | 33.79 | 34.39 | 33.02 | 34.10 | 199,266 | +0.37(+1.09%) |
Oct 10, 2007 | 32.29 | 33.94 | 32.26 | 33.73 | 172,731 | +1.28(+3.96%) |
Oct 09, 2007 | 31.97 | 32.56 | 31.71 | 32.44 | 130,979 | +0.51(+1.59%) |
Oct 08, 2007 | 32.58 | 33.37 | 31.38 | 31.94 | 136,052 | -0.85(-2.60%) |
Oct 05, 2007 | 31.66 | 33.37 | 31.41 | 32.79 | 219,166 | +1.36(+4.33%) |
Oct 04, 2007 | 31.71 | 31.83 | 30.92 | 31.43 | 123,825 | -0.21(-0.66%) |
Oct 03, 2007 | 31.14 | 31.93 | 31.14 | 31.64 | 146,197 | +0.40(+1.28%) |
Oct 02, 2007 | 30.35 | 31.40 | 30.35 | 31.24 | 134,361 | +1.09(+3.62%) |
Oct 01, 2007 | 30.43 | 30.90 | 29.75 | 30.15 | 225,800 | -0.13(-0.43%) |
Sep 28, 2007 | 30.41 | 30.99 | 29.91 | 30.28 | 185,868 | -0.22(-0.73%) |
Sep 27, 2007 | 31.62 | 31.84 | 30.41 | 30.50 | 217,215 | -1.04(-3.29%) |
Sep 26, 2007 | 31.68 | 32.20 | 30.90 | 31.54 | 183,267 | +0.02(+0.05%) |
Sep 25, 2007 | 31.49 | 31.61 | 30.79 | 31.52 | 189,640 | -0.11(-0.34%) |
Sep 24, 2007 | 31.71 | 32.31 | 31.39 | 31.63 | 189,640 | -0.20(-0.63%) |
Sep 21, 2007 | 32.87 | 33.22 | 31.73 | 31.83 | 111,729 | -0.74(-2.27%) |
Sep 20, 2007 | 33.06 | 33.75 | 32.51 | 32.57 | 239,587 | -0.74(-2.22%) |
Sep 19, 2007 | 33.84 | 34.25 | 32.69 | 33.31 | 172,341 | -0.54(-1.59%) |
Sep 18, 2007 | 31.94 | 34.02 | 30.76 | 33.84 | 233,994 | +1.86(+5.82%) |
Sep 17, 2007 | 31.61 | 32.54 | 31.18 | 31.98 | 124,736 | +0.42(+1.32%) |
Sep 14, 2007 | 31.77 | 32.12 | 30.68 | 31.57 | 146,848 | -0.20(-0.63%) |
Sep 13, 2007 | 33.12 | 33.12 | 31.62 | 31.77 | 191,852 | -0.97(-2.96%) |
Sep 12, 2007 | 33.02 | 33.66 | 32.43 | 32.74 | 172,211 | -0.47(-1.41%) |
Sep 11, 2007 | 32.10 | 33.47 | 31.58 | 33.21 | 118,232 | +1.37(+4.30%) |
Sep 10, 2007 | 32.69 | 33.09 | 31.10 | 31.84 | 111,989 | -0.77(-2.36%) |
Sep 07, 2007 | 33.86 | 34.14 | 32.37 | 32.61 | 145,027 | -1.79(-5.21%) |
Sep 06, 2007 | 33.91 | 34.60 | 33.23 | 34.40 | 91,178 | +0.66(+1.96%) |
Sep 05, 2007 | 34.06 | 34.17 | 33.14 | 33.74 | 98,332 | -0.28(-0.84%) |