Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.38 | 28.83 | 27.93 | 28.14 | 366,800 | +0.21(+0.75%) |
Nov 29, 2007 | 27.83 | 28.08 | 27.47 | 27.93 | 323,700 | -0.11(-0.39%) |
Nov 28, 2007 | 27.41 | 28.30 | 27.41 | 28.04 | 487,300 | +0.63(+2.30%) |
Nov 27, 2007 | 27.45 | 27.80 | 26.81 | 27.41 | 457,100 | +0.07(+0.26%) |
Nov 26, 2007 | 27.69 | 28.80 | 27.34 | 27.34 | 571,400 | -0.29(-1.05%) |
Nov 23, 2007 | 27.32 | 27.86 | 27.32 | 27.63 | 225,000 | +0.64(+2.37%) |
Nov 21, 2007 | 27.67 | 27.91 | 26.99 | 26.99 | 524,550 | -0.81(-2.91%) |
Nov 20, 2007 | 26.37 | 29.35 | 26.37 | 27.80 | 1,481,000 | +1.95(+7.54%) |
Nov 19, 2007 | 26.68 | 26.89 | 25.27 | 25.85 | 835,400 | -1.22(-4.51%) |
Nov 16, 2007 | 26.08 | 27.20 | 25.90 | 27.07 | 669,700 | +1.05(+4.04%) |
Nov 15, 2007 | 26.57 | 26.70 | 25.50 | 26.02 | 667,900 | -0.79(-2.95%) |
Nov 14, 2007 | 26.35 | 27.01 | 26.35 | 26.81 | 357,900 | +0.56(+2.13%) |
Nov 13, 2007 | 25.83 | 26.50 | 25.71 | 26.25 | 345,600 | +0.55(+2.14%) |
Nov 12, 2007 | 25.35 | 26.13 | 25.13 | 25.70 | 694,000 | +0.30(+1.18%) |
Nov 09, 2007 | 24.89 | 25.95 | 24.53 | 25.40 | 503,000 | +0.17(+0.67%) |
Nov 08, 2007 | 25.79 | 25.79 | 24.65 | 25.23 | 673,900 | -0.21(-0.83%) |
Nov 07, 2007 | 25.97 | 26.16 | 25.36 | 25.44 | 365,400 | -0.85(-3.23%) |
Nov 06, 2007 | 25.56 | 26.37 | 25.38 | 26.29 | 725,200 | +0.71(+2.78%) |
Nov 05, 2007 | 25.62 | 26.09 | 25.56 | 25.58 | 582,720 | -0.70(-2.66%) |
Nov 02, 2007 | 26.81 | 26.94 | 25.75 | 26.28 | 585,700 | -0.36(-1.35%) |
Nov 01, 2007 | 27.75 | 27.75 | 26.31 | 26.64 | 526,400 | -1.61(-5.70%) |
Oct 31, 2007 | 28.00 | 28.47 | 27.85 | 28.25 | 636,900 | +0.25(+0.89%) |
Oct 30, 2007 | 28.50 | 28.73 | 27.88 | 28.00 | 320,000 | -0.64(-2.23%) |
Oct 29, 2007 | 29.65 | 29.80 | 28.50 | 28.64 | 480,000 | -0.90(-3.05%) |
Oct 26, 2007 | 28.76 | 29.61 | 28.67 | 29.54 | 404,100 | +1.24(+4.38%) |
Oct 25, 2007 | 29.61 | 29.90 | 27.92 | 28.30 | 608,300 | -1.29(-4.36%) |
Oct 24, 2007 | 30.04 | 30.25 | 28.78 | 29.59 | 493,900 | -0.67(-2.21%) |
Oct 23, 2007 | 29.82 | 30.34 | 29.45 | 30.26 | 483,900 | +0.50(+1.68%) |
Oct 22, 2007 | 29.20 | 30.02 | 28.64 | 29.76 | 351,600 | +0.23(+0.78%) |
Oct 19, 2007 | 31.08 | 31.08 | 29.45 | 29.53 | 460,600 | -1.60(-5.14%) |
Oct 18, 2007 | 31.12 | 31.29 | 30.73 | 31.13 | 333,000 | -0.18(-0.57%) |
Oct 17, 2007 | 30.50 | 31.32 | 30.27 | 31.31 | 585,700 | +0.86(+2.82%) |
Oct 16, 2007 | 31.71 | 31.94 | 30.31 | 30.45 | 427,500 | -1.23(-3.88%) |
Oct 15, 2007 | 32.20 | 32.38 | 30.96 | 31.68 | 460,900 | -0.48(-1.49%) |
Oct 12, 2007 | 32.18 | 32.87 | 32.05 | 32.16 | 296,500 | -0.02(-0.06%) |
Oct 11, 2007 | 32.50 | 32.96 | 31.61 | 32.18 | 411,400 | -0.18(-0.56%) |
Oct 10, 2007 | 31.76 | 32.38 | 31.43 | 32.36 | 233,400 | +0.75(+2.37%) |
Oct 09, 2007 | 32.21 | 32.35 | 30.73 | 31.61 | 323,300 | -0.57(-1.77%) |
Oct 08, 2007 | 32.00 | 34.13 | 31.80 | 32.18 | 280,600 | +0.09(+0.28%) |
Oct 05, 2007 | 32.00 | 32.30 | 31.85 | 32.09 | 342,500 | +0.14(+0.44%) |
Oct 04, 2007 | 31.52 | 31.97 | 31.27 | 31.95 | 261,100 | +0.45(+1.43%) |
Oct 03, 2007 | 31.10 | 31.60 | 30.87 | 31.50 | 473,100 | +0.15(+0.48%) |
Oct 02, 2007 | 30.86 | 31.52 | 30.85 | 31.35 | 240,200 | +0.40(+1.29%) |
Oct 01, 2007 | 30.31 | 31.78 | 30.31 | 30.95 | 422,700 | +0.32(+1.04%) |
Sep 28, 2007 | 31.47 | 31.88 | 30.49 | 30.63 | 603,000 | -0.84(-2.67%) |
Sep 27, 2007 | 31.51 | 31.79 | 31.00 | 31.47 | 312,300 | +0.01(+0.03%) |
Sep 26, 2007 | 30.72 | 31.70 | 30.66 | 31.46 | 294,000 | +0.94(+3.08%) |
Sep 25, 2007 | 30.75 | 31.06 | 30.36 | 30.52 | 333,800 | -0.48(-1.55%) |
Sep 24, 2007 | 31.24 | 31.95 | 30.77 | 31.00 | 350,500 | -0.10(-0.32%) |
Sep 21, 2007 | 31.55 | 31.93 | 31.02 | 31.10 | 552,600 | -0.15(-0.48%) |
Sep 20, 2007 | 31.25 | 32.00 | 30.95 | 31.25 | 442,000 | +0.47(+1.53%) |
Sep 19, 2007 | 30.94 | 31.20 | 30.38 | 30.78 | 533,900 | +0.15(+0.49%) |
Sep 18, 2007 | 29.84 | 30.73 | 29.25 | 30.63 | 348,000 | +1.04(+3.51%) |
Sep 17, 2007 | 29.79 | 30.00 | 29.55 | 29.59 | 583,100 | -0.26(-0.87%) |
Sep 14, 2007 | 29.52 | 29.97 | 29.22 | 29.85 | 309,100 | +0.09(+0.30%) |
Sep 13, 2007 | 29.50 | 30.02 | 29.00 | 29.76 | 438,300 | +0.45(+1.54%) |
Sep 12, 2007 | 29.47 | 29.81 | 29.16 | 29.31 | 282,000 | -0.29(-0.98%) |
Sep 11, 2007 | 28.72 | 29.67 | 28.72 | 29.60 | 508,300 | +1.04(+3.64%) |
Sep 10, 2007 | 29.05 | 29.29 | 27.79 | 28.56 | 823,400 | -0.42(-1.45%) |
Sep 07, 2007 | 29.72 | 29.72 | 28.59 | 28.98 | 636,900 | -1.19(-3.94%) |
Sep 06, 2007 | 29.11 | 30.83 | 29.21 | 30.17 | 749,200 | +1.06(+3.64%) |
Sep 05, 2007 | 29.49 | 29.60 | 28.92 | 29.11 | 640,100 | -0.46(-1.56%) |