Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.57 | 28.75 | 27.57 | 28.67 | 77,276 | +1.24(+4.52%) |
Nov 29, 2007 | 27.96 | 28.13 | 26.79 | 27.43 | 62,951 | -0.52(-1.85%) |
Nov 28, 2007 | 26.13 | 28.03 | 25.72 | 27.95 | 189,013 | +1.85(+7.11%) |
Nov 27, 2007 | 26.33 | 26.36 | 25.66 | 26.10 | 54,349 | +0.24(+0.94%) |
Nov 26, 2007 | 26.44 | 26.66 | 25.78 | 25.85 | 136,294 | -0.65(-2.45%) |
Nov 23, 2007 | 25.69 | 26.53 | 25.51 | 26.50 | 46,906 | +0.87(+3.38%) |
Nov 21, 2007 | 25.92 | 26.19 | 25.53 | 25.64 | 140,742 | -0.32(-1.25%) |
Nov 20, 2007 | 26.02 | 26.24 | 25.52 | 25.96 | 195,184 | -0.11(-0.43%) |
Nov 19, 2007 | 25.37 | 26.24 | 25.28 | 26.07 | 214,743 | +0.53(+2.09%) |
Nov 16, 2007 | 25.13 | 25.89 | 25.02 | 25.54 | 225,477 | +0.42(+1.68%) |
Nov 15, 2007 | 25.43 | 25.55 | 24.96 | 25.12 | 135,751 | -0.45(-1.74%) |
Nov 14, 2007 | 26.14 | 26.14 | 25.39 | 25.56 | 89,037 | -0.51(-1.96%) |
Nov 13, 2007 | 26.05 | 26.32 | 25.78 | 26.07 | 175,325 | -0.21(-0.80%) |
Nov 12, 2007 | 25.66 | 26.65 | 25.66 | 26.28 | 114,947 | +0.70(+2.72%) |
Nov 09, 2007 | 25.83 | 25.92 | 25.29 | 25.59 | 117,483 | -0.45(-1.74%) |
Nov 08, 2007 | 26.42 | 26.53 | 25.53 | 26.04 | 88,770 | -0.41(-1.56%) |
Nov 07, 2007 | 27.30 | 27.84 | 26.36 | 26.45 | 302,172 | -1.48(-5.31%) |
Nov 06, 2007 | 28.07 | 29.43 | 26.85 | 27.94 | 331,603 | -0.21(-0.75%) |
Nov 05, 2007 | 28.71 | 28.94 | 27.41 | 28.15 | 43,237 | -0.85(-2.93%) |
Nov 02, 2007 | 28.40 | 29.00 | 28.29 | 29.00 | 58,582 | +0.79(+2.79%) |
Nov 01, 2007 | 29.07 | 29.07 | 25.53 | 28.21 | 310,518 | -0.96(-3.30%) |
Oct 31, 2007 | 29.65 | 30.03 | 28.55 | 29.18 | 227,885 | -0.78(-2.60%) |
Oct 30, 2007 | 31.05 | 31.38 | 29.51 | 29.95 | 270,813 | -1.16(-3.72%) |
Oct 29, 2007 | 30.70 | 31.12 | 30.07 | 31.11 | 72,193 | +0.41(+1.32%) |
Oct 26, 2007 | 30.13 | 30.76 | 29.81 | 30.71 | 89,510 | +0.76(+2.54%) |
Oct 25, 2007 | 29.26 | 30.04 | 28.37 | 29.94 | 80,064 | +0.62(+2.10%) |
Oct 24, 2007 | 30.74 | 30.74 | 28.75 | 29.33 | 188,830 | -1.42(-4.61%) |
Oct 23, 2007 | 30.22 | 30.75 | 29.52 | 30.75 | 54,332 | +0.55(+1.82%) |
Oct 22, 2007 | 28.57 | 30.21 | 28.19 | 30.20 | 79,385 | +1.18(+4.08%) |
Oct 19, 2007 | 29.56 | 29.57 | 28.73 | 29.01 | 94,969 | -0.65(-2.18%) |
Oct 18, 2007 | 30.46 | 30.46 | 28.69 | 29.66 | 111,541 | -1.28(-4.14%) |
Oct 17, 2007 | 27.69 | 30.98 | 27.54 | 30.94 | 189,563 | +3.40(+12.35%) |
Oct 16, 2007 | 27.52 | 27.70 | 27.31 | 27.54 | 66,039 | +0.00(+0.00%) |
Oct 15, 2007 | 27.78 | 27.98 | 27.42 | 27.54 | 129,261 | -0.40(-1.45%) |
Oct 12, 2007 | 27.29 | 28.03 | 27.17 | 27.94 | 50,713 | +0.58(+2.13%) |
Oct 11, 2007 | 26.88 | 27.81 | 26.76 | 27.36 | 276,402 | +0.50(+1.87%) |
Oct 10, 2007 | 25.86 | 26.86 | 25.59 | 26.86 | 95,104 | +0.87(+3.37%) |
Oct 09, 2007 | 25.77 | 25.99 | 25.41 | 25.98 | 79,669 | +0.19(+0.72%) |
Oct 08, 2007 | 26.53 | 26.53 | 25.26 | 25.80 | 156,938 | -0.85(-3.19%) |
Oct 05, 2007 | 26.13 | 26.73 | 25.92 | 26.65 | 188,241 | +0.53(+2.05%) |
Oct 04, 2007 | 25.53 | 26.36 | 25.38 | 26.11 | 101,073 | +0.70(+2.74%) |
Oct 03, 2007 | 25.84 | 25.84 | 24.65 | 25.42 | 65,451 | -0.42(-1.63%) |
Oct 02, 2007 | 25.11 | 25.87 | 24.90 | 25.84 | 78,020 | +0.68(+2.70%) |
Oct 01, 2007 | 24.54 | 25.16 | 24.22 | 25.16 | 87,164 | +0.60(+2.44%) |
Sep 28, 2007 | 24.21 | 24.62 | 24.08 | 24.56 | 35,273 | +0.27(+1.10%) |
Sep 27, 2007 | 24.57 | 24.57 | 24.03 | 24.29 | 42,407 | -0.15(-0.63%) |
Sep 26, 2007 | 23.58 | 24.85 | 23.58 | 24.45 | 343,658 | +0.61(+2.55%) |
Sep 25, 2007 | 22.65 | 23.95 | 22.60 | 23.84 | 319,999 | +1.26(+5.56%) |
Sep 24, 2007 | 24.19 | 24.26 | 22.48 | 22.58 | 99,588 | -1.68(-6.91%) |
Sep 21, 2007 | 24.33 | 24.33 | 23.75 | 24.26 | 95,295 | +0.15(+0.60%) |
Sep 20, 2007 | 24.38 | 24.70 | 24.10 | 24.11 | 93,032 | -0.22(-0.90%) |
Sep 19, 2007 | 24.35 | 24.48 | 24.13 | 24.33 | 86,507 | -0.02(-0.10%) |
Sep 18, 2007 | 24.39 | 24.40 | 24.12 | 24.36 | 56,983 | +0.21(+0.87%) |
Sep 17, 2007 | 24.45 | 24.45 | 24.10 | 24.15 | 28,798 | -0.40(-1.62%) |
Sep 14, 2007 | 24.30 | 24.57 | 24.17 | 24.54 | 26,299 | +0.46(+1.92%) |
Sep 13, 2007 | 24.32 | 24.32 | 23.65 | 24.08 | 54,195 | -0.04(-0.17%) |
Sep 12, 2007 | 24.10 | 24.53 | 24.01 | 24.12 | 53,954 | -0.14(-0.57%) |
Sep 11, 2007 | 23.77 | 24.30 | 23.49 | 24.26 | 56,847 | +0.66(+2.78%) |
Sep 10, 2007 | 24.43 | 24.46 | 23.57 | 23.60 | 67,978 | -0.67(-2.77%) |
Sep 07, 2007 | 24.23 | 24.48 | 23.68 | 24.27 | 168,063 | +0.02(+0.10%) |
Sep 06, 2007 | 23.22 | 24.58 | 23.11 | 24.25 | 155,133 | +1.33(+5.80%) |
Sep 05, 2007 | 22.95 | 23.12 | 22.82 | 22.92 | 87,638 | -0.09(-0.39%) |