Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.06 | 29.15 | 28.54 | 28.58 | 158,293 | +0.02(+0.08%) |
Nov 29, 2007 | 28.33 | 28.78 | 28.33 | 28.56 | 244,426 | -0.06(-0.20%) |
Nov 28, 2007 | 28.14 | 28.72 | 27.99 | 28.61 | 196,480 | +0.89(+3.20%) |
Nov 27, 2007 | 27.67 | 27.84 | 27.40 | 27.72 | 243,262 | +0.40(+1.45%) |
Nov 26, 2007 | 28.46 | 28.46 | 27.32 | 27.33 | 252,638 | -0.89(-3.15%) |
Nov 23, 2007 | 27.56 | 28.43 | 27.56 | 28.22 | 64,442 | +0.59(+2.13%) |
Nov 21, 2007 | 27.77 | 28.04 | 27.54 | 27.63 | 204,122 | -0.43(-1.53%) |
Nov 20, 2007 | 28.23 | 28.30 | 27.41 | 28.06 | 254,545 | +0.08(+0.30%) |
Nov 19, 2007 | 28.43 | 28.45 | 27.86 | 27.97 | 271,901 | -0.50(-1.76%) |
Nov 16, 2007 | 28.74 | 28.96 | 28.32 | 28.47 | 191,708 | -0.24(-0.83%) |
Nov 15, 2007 | 28.98 | 29.06 | 28.50 | 28.71 | 144,421 | -0.39(-1.35%) |
Nov 14, 2007 | 29.84 | 29.84 | 28.98 | 29.10 | 223,444 | -0.21(-0.73%) |
Nov 13, 2007 | 28.61 | 29.39 | 28.61 | 29.32 | 164,328 | +0.80(+2.79%) |
Nov 12, 2007 | 28.48 | 29.18 | 28.48 | 28.52 | 391,327 | -0.20(-0.69%) |
Nov 09, 2007 | 28.44 | 29.04 | 28.37 | 28.72 | 401,900 | -0.34(-1.15%) |
Nov 08, 2007 | 28.81 | 29.12 | 28.38 | 29.05 | 514,098 | +0.25(+0.87%) |
Nov 07, 2007 | 29.18 | 29.56 | 28.70 | 28.80 | 375,446 | -0.96(-3.24%) |
Nov 06, 2007 | 29.39 | 29.77 | 29.07 | 29.77 | 353,795 | +0.44(+1.51%) |
Nov 05, 2007 | 29.41 | 29.54 | 29.11 | 29.32 | 285,828 | -0.23(-0.79%) |
Nov 02, 2007 | 29.90 | 29.90 | 29.27 | 29.56 | 290,576 | -0.09(-0.30%) |
Nov 01, 2007 | 30.28 | 30.31 | 29.53 | 29.65 | 346,561 | -1.13(-3.69%) |
Oct 31, 2007 | 30.45 | 30.93 | 30.32 | 30.78 | 245,243 | +0.40(+1.32%) |
Oct 30, 2007 | 30.52 | 30.68 | 30.38 | 30.38 | 362,663 | -0.25(-0.82%) |
Oct 29, 2007 | 30.76 | 30.88 | 30.42 | 30.63 | 166,716 | -0.13(-0.43%) |
Oct 26, 2007 | 30.49 | 30.76 | 30.20 | 30.76 | 159,036 | +0.64(+2.13%) |
Oct 25, 2007 | 30.41 | 30.58 | 29.88 | 30.12 | 308,412 | -0.19(-0.61%) |
Oct 24, 2007 | 30.39 | 30.41 | 29.71 | 30.31 | 450,109 | -0.17(-0.57%) |
Oct 23, 2007 | 30.41 | 30.55 | 30.03 | 30.48 | 270,016 | +0.22(+0.73%) |
Oct 22, 2007 | 29.44 | 30.31 | 29.34 | 30.26 | 371,086 | +0.61(+2.07%) |
Oct 19, 2007 | 30.67 | 30.67 | 29.65 | 29.65 | 299,247 | -1.08(-3.51%) |
Oct 18, 2007 | 30.66 | 30.89 | 30.51 | 30.72 | 218,985 | -0.04(-0.13%) |
Oct 17, 2007 | 31.08 | 31.12 | 30.43 | 30.76 | 690,646 | +0.00(+0.00%) |
Oct 16, 2007 | 31.04 | 31.06 | 30.76 | 30.76 | 94,629 | -0.36(-1.17%) |
Oct 15, 2007 | 31.49 | 31.62 | 30.96 | 31.13 | 547,959 | -0.43(-1.36%) |
Oct 12, 2007 | 31.52 | 31.73 | 31.37 | 31.56 | 527,398 | +0.15(+0.48%) |
Oct 11, 2007 | 31.83 | 32.05 | 31.30 | 31.41 | 207,838 | -0.33(-1.06%) |
Oct 10, 2007 | 31.85 | 31.86 | 31.56 | 31.74 | 126,090 | -0.15(-0.46%) |
Oct 09, 2007 | 31.66 | 31.89 | 31.52 | 31.89 | 326,744 | +0.24(+0.77%) |
Oct 08, 2007 | 31.75 | 31.85 | 31.56 | 31.64 | 109,740 | -0.18(-0.57%) |
Oct 05, 2007 | 31.52 | 32.00 | 31.26 | 31.83 | 166,964 | +0.57(+1.81%) |
Oct 04, 2007 | 31.36 | 31.36 | 31.07 | 31.26 | 124,108 | +0.05(+0.17%) |
Oct 03, 2007 | 31.41 | 31.41 | 31.08 | 31.21 | 102,804 | -0.26(-0.82%) |
Oct 02, 2007 | 31.29 | 31.50 | 31.25 | 31.47 | 582,392 | +0.28(+0.89%) |
Oct 01, 2007 | 30.59 | 31.29 | 30.53 | 31.19 | 1,055,787 | +0.73(+2.40%) |
Sep 28, 2007 | 30.78 | 30.87 | 30.40 | 30.46 | 134,017 | -0.36(-1.17%) |
Sep 27, 2007 | 30.84 | 30.87 | 30.68 | 30.82 | 384,282 | +0.09(+0.30%) |
Sep 26, 2007 | 30.64 | 30.89 | 30.55 | 30.72 | 371,086 | +0.07(+0.24%) |
Sep 25, 2007 | 30.52 | 30.66 | 30.39 | 30.65 | 806,580 | -0.17(-0.55%) |
Sep 24, 2007 | 31.11 | 31.20 | 30.71 | 30.82 | 188,268 | -0.29(-0.92%) |
Sep 21, 2007 | 31.19 | 31.35 | 31.08 | 31.11 | 182,322 | +0.04(+0.12%) |
Sep 20, 2007 | 31.36 | 31.36 | 30.91 | 31.07 | 297,265 | -0.29(-0.94%) |
Sep 19, 2007 | 31.25 | 31.61 | 29.65 | 31.37 | 317,578 | +0.45(+1.46%) |
Sep 18, 2007 | 29.83 | 30.97 | 29.62 | 30.91 | 523,682 | +1.26(+4.26%) |
Sep 17, 2007 | 29.80 | 29.89 | 29.58 | 29.65 | 175,386 | -0.26(-0.86%) |
Sep 14, 2007 | 29.51 | 29.95 | 29.46 | 29.91 | 159,780 | +0.20(+0.68%) |
Sep 13, 2007 | 29.83 | 30.07 | 29.59 | 29.71 | 230,380 | -0.01(-0.03%) |
Sep 12, 2007 | 29.83 | 30.01 | 29.68 | 29.71 | 524,673 | -0.21(-0.69%) |
Sep 11, 2007 | 29.61 | 29.95 | 29.61 | 29.92 | 146,403 | +0.50(+1.70%) |
Sep 10, 2007 | 29.80 | 29.86 | 29.06 | 29.42 | 319,312 | -0.30(-1.01%) |
Sep 07, 2007 | 29.91 | 30.01 | 29.57 | 29.72 | 236,821 | -0.63(-2.07%) |
Sep 06, 2007 | 30.51 | 30.57 | 30.11 | 30.35 | 362,663 | +0.02(+0.05%) |
Sep 05, 2007 | 30.55 | 30.55 | 30.18 | 30.33 | 132,035 | -0.40(-1.31%) |