Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.95 | 29.40 | 28.70 | 28.73 | 41,997 | -0.22(-0.76%) |
Nov 29, 2007 | 29.05 | 29.20 | 28.80 | 28.95 | 34,127 | -0.10(-0.34%) |
Nov 28, 2007 | 29.05 | 29.45 | 28.53 | 29.05 | 48,166 | +1.10(+3.94%) |
Nov 27, 2007 | 27.95 | 28.15 | 27.70 | 27.95 | 41,615 | +0.20(+0.72%) |
Nov 26, 2007 | 27.75 | 28.30 | 27.75 | 27.75 | 32,133 | -0.55(-1.94%) |
Nov 23, 2007 | 27.35 | 28.30 | 27.90 | 28.30 | 22,895 | +0.95(+3.47%) |
Nov 21, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.00(+0.00%) |
Nov 20, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.85(+3.21%) |
Nov 19, 2007 | 26.50 | 26.70 | 26.40 | 26.50 | 18,372 | -0.35(-1.30%) |
Nov 16, 2007 | 26.85 | 26.90 | 26.55 | 26.85 | 36,161 | -0.05(-0.19%) |
Nov 15, 2007 | 26.90 | 27.20 | 26.85 | 26.90 | 27,393 | -0.15(-0.55%) |
Nov 14, 2007 | 26.95 | 27.38 | 27.05 | 27.05 | 18,242 | +0.10(+0.37%) |
Nov 13, 2007 | 26.25 | 26.95 | 26.49 | 26.95 | 25,524 | +0.70(+2.67%) |
Nov 12, 2007 | 26.25 | 26.75 | 26.25 | 26.25 | 30,773 | -1.25(-4.55%) |
Nov 09, 2007 | 27.50 | 27.50 | 26.65 | 27.50 | 25,894 | -0.15(-0.54%) |
Nov 08, 2007 | 27.65 | 27.75 | 27.15 | 27.65 | 73,026 | +0.50(+1.84%) |
Nov 07, 2007 | 27.15 | 28.25 | 27.15 | 27.15 | 33,972 | -0.55(-1.99%) |
Nov 06, 2007 | 27.70 | 27.70 | 27.40 | 27.70 | 15,529 | +0.25(+0.91%) |
Nov 05, 2007 | 27.61 | 27.50 | 27.20 | 27.45 | 22,153 | -0.16(-0.58%) |
Nov 02, 2007 | 27.61 | 27.64 | 27.07 | 27.61 | 31,784 | +0.81(+3.02%) |
Nov 01, 2007 | 26.80 | 27.13 | 26.75 | 26.80 | 23,861 | -0.80(-2.90%) |
Oct 31, 2007 | 27.25 | 27.70 | 27.10 | 27.60 | 82,690 | +0.35(+1.28%) |
Oct 30, 2007 | 27.25 | 27.39 | 27.00 | 27.25 | 55,682 | +0.00(+0.00%) |
Oct 29, 2007 | 27.19 | 27.40 | 27.16 | 27.25 | 28,089 | +0.06(+0.22%) |
Oct 26, 2007 | 27.19 | 27.30 | 27.00 | 27.19 | 48,840 | +0.29(+1.08%) |
Oct 25, 2007 | 26.90 | 27.00 | 26.75 | 26.90 | 42,066 | -0.19(-0.70%) |
Oct 24, 2007 | 26.82 | 27.16 | 26.70 | 27.09 | 45,976 | +0.27(+1.01%) |
Oct 23, 2007 | 26.82 | 26.82 | 26.50 | 26.82 | 17,138 | +0.19(+0.71%) |
Oct 19, 2007 | 26.63 | 26.83 | 26.51 | 26.63 | 28,719 | -0.02(-0.08%) |
Oct 18, 2007 | 26.65 | 26.80 | 26.60 | 26.65 | 21,617 | -0.24(-0.89%) |
Oct 17, 2007 | 26.89 | 26.90 | 26.62 | 26.89 | 22,795 | +0.14(+0.52%) |
Oct 16, 2007 | 26.75 | 26.90 | 26.55 | 26.75 | 28,131 | -0.40(-1.47%) |
Oct 15, 2007 | 27.15 | 27.60 | 27.10 | 27.15 | 19,914 | +0.12(+0.44%) |
Oct 12, 2007 | 27.03 | 27.10 | 26.75 | 27.03 | 11,346 | -0.26(-0.95%) |
Oct 11, 2007 | 27.29 | 27.50 | 27.03 | 27.29 | 29,914 | +0.24(+0.89%) |
Oct 10, 2007 | 27.05 | 27.05 | 26.80 | 27.05 | 14,210 | +0.05(+0.19%) |
Oct 09, 2007 | 27.00 | 27.01 | 26.80 | 27.00 | 17,850 | +0.40(+1.50%) |
Oct 08, 2007 | 27.05 | 26.85 | 26.55 | 26.60 | 19,161 | -0.45(-1.66%) |
Oct 05, 2007 | 27.05 | 27.05 | 26.70 | 27.05 | 16,518 | +0.35(+1.31%) |
Oct 04, 2007 | 26.45 | 26.70 | 26.43 | 26.70 | 43,094 | +0.25(+0.95%) |
Oct 03, 2007 | 26.45 | 26.65 | 26.36 | 26.45 | 26,999 | +0.25(+0.95%) |
Oct 02, 2007 | 26.20 | 26.40 | 26.14 | 26.20 | 97,688 | -0.70(-2.60%) |
Oct 01, 2007 | 26.65 | 27.05 | 26.58 | 26.90 | 104,454 | +0.25(+0.94%) |
Sep 28, 2007 | 26.65 | 26.80 | 26.45 | 26.65 | 98,360 | +0.00(+0.00%) |
Sep 27, 2007 | 26.55 | 26.75 | 26.51 | 26.65 | 61,675 | +0.10(+0.38%) |
Sep 26, 2007 | 26.40 | 26.74 | 26.50 | 26.55 | 22,770 | +0.15(+0.57%) |
Sep 25, 2007 | 26.40 | 26.65 | 26.30 | 26.40 | 73,229 | -0.15(-0.56%) |
Sep 24, 2007 | 26.55 | 26.68 | 26.35 | 26.55 | 62,782 | -0.21(-0.78%) |
Sep 21, 2007 | 26.15 | 26.98 | 26.50 | 26.76 | 43,858 | +0.61(+2.33%) |
Sep 20, 2007 | 26.15 | 26.30 | 26.05 | 26.15 | 63,547 | -0.15(-0.57%) |
Sep 19, 2007 | 26.30 | 26.30 | 26.10 | 26.30 | 28,910 | +0.38(+1.47%) |
Sep 18, 2007 | 24.50 | 26.10 | 24.90 | 25.92 | 79,653 | +1.42(+5.80%) |
Sep 17, 2007 | 24.50 | 24.70 | 24.45 | 24.50 | 21,440 | -0.55(-2.20%) |
Sep 14, 2007 | 25.05 | 25.20 | 24.75 | 25.05 | 167,159 | -0.04(-0.16%) |
Sep 13, 2007 | 25.09 | 25.30 | 24.75 | 25.09 | 42,580 | +0.34(+1.37%) |
Sep 12, 2007 | 24.62 | 24.90 | 24.55 | 24.75 | 16,748 | +0.13(+0.53%) |
Sep 11, 2007 | 24.62 | 24.85 | 24.55 | 24.62 | 14,674 | +0.37(+1.53%) |
Sep 10, 2007 | 24.25 | 24.65 | 24.10 | 24.25 | 21,002 | -0.20(-0.82%) |
Sep 07, 2007 | 24.45 | 24.75 | 24.15 | 24.45 | 18,826 | -0.40(-1.61%) |
Sep 06, 2007 | 24.75 | 24.94 | 24.60 | 24.85 | 22,880 | +0.10(+0.40%) |
Sep 05, 2007 | 24.75 | 24.90 | 24.55 | 24.75 | 66,344 | -0.60(-2.37%) |