Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.93 | 29.01 | 28.41 | 28.45 | 159,030 | +0.02(+0.08%) |
Nov 29, 2007 | 28.20 | 28.65 | 28.20 | 28.42 | 245,563 | -0.06(-0.20%) |
Nov 28, 2007 | 28.01 | 28.58 | 27.86 | 28.48 | 197,393 | +0.88(+3.20%) |
Nov 27, 2007 | 27.54 | 27.71 | 27.27 | 27.60 | 244,393 | +0.39(+1.45%) |
Nov 26, 2007 | 28.32 | 28.32 | 27.19 | 27.20 | 253,813 | -0.88(-3.15%) |
Nov 23, 2007 | 27.43 | 28.30 | 27.43 | 28.09 | 64,741 | +0.59(+2.13%) |
Nov 21, 2007 | 27.64 | 27.91 | 27.41 | 27.50 | 205,071 | -0.43(-1.53%) |
Nov 20, 2007 | 28.10 | 28.17 | 27.28 | 27.93 | 255,729 | +0.08(+0.30%) |
Nov 19, 2007 | 28.30 | 28.32 | 27.73 | 27.84 | 273,165 | -0.50(-1.76%) |
Nov 16, 2007 | 28.60 | 28.83 | 28.19 | 28.34 | 192,600 | -0.24(-0.83%) |
Nov 15, 2007 | 28.84 | 28.93 | 28.37 | 28.58 | 145,093 | -0.39(-1.35%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.85 | 28.97 | 224,483 | -0.21(-0.73%) |
Nov 13, 2007 | 28.48 | 29.26 | 28.48 | 29.18 | 165,092 | +0.79(+2.79%) |
Nov 12, 2007 | 28.35 | 29.05 | 28.35 | 28.39 | 393,147 | -0.20(-0.69%) |
Nov 09, 2007 | 28.31 | 28.91 | 28.24 | 28.58 | 403,769 | -0.33(-1.15%) |
Nov 08, 2007 | 28.68 | 28.99 | 28.25 | 28.92 | 516,489 | +0.25(+0.87%) |
Nov 07, 2007 | 29.04 | 29.42 | 28.57 | 28.67 | 377,192 | -0.96(-3.24%) |
Nov 06, 2007 | 29.26 | 29.63 | 28.94 | 29.63 | 355,440 | +0.44(+1.51%) |
Nov 05, 2007 | 29.27 | 29.40 | 28.97 | 29.19 | 287,157 | -0.23(-0.79%) |
Nov 02, 2007 | 29.77 | 29.77 | 29.13 | 29.42 | 291,928 | -0.09(-0.30%) |
Nov 01, 2007 | 30.14 | 30.17 | 29.40 | 29.51 | 348,173 | -1.13(-3.69%) |
Oct 31, 2007 | 30.31 | 30.79 | 30.18 | 30.64 | 246,384 | +0.40(+1.32%) |
Oct 30, 2007 | 30.38 | 30.53 | 30.24 | 30.24 | 364,350 | -0.25(-0.82%) |
Oct 29, 2007 | 30.62 | 30.74 | 30.28 | 30.49 | 167,491 | -0.13(-0.43%) |
Oct 26, 2007 | 30.35 | 30.62 | 30.06 | 30.62 | 159,776 | +0.64(+2.13%) |
Oct 25, 2007 | 30.27 | 30.44 | 29.74 | 29.98 | 309,847 | -0.18(-0.61%) |
Oct 24, 2007 | 30.25 | 30.26 | 29.58 | 30.17 | 452,202 | -0.17(-0.57%) |
Oct 23, 2007 | 30.27 | 30.41 | 29.89 | 30.34 | 271,271 | +0.22(+0.73%) |
Oct 22, 2007 | 29.30 | 30.17 | 29.21 | 30.12 | 372,812 | +0.61(+2.07%) |
Oct 19, 2007 | 30.53 | 30.53 | 29.51 | 29.51 | 300,639 | -1.07(-3.51%) |
Oct 18, 2007 | 30.52 | 30.75 | 30.37 | 30.58 | 220,004 | -0.04(-0.13%) |
Oct 17, 2007 | 30.94 | 30.98 | 30.28 | 30.62 | 693,858 | +0.00(+0.00%) |
Oct 16, 2007 | 30.90 | 30.92 | 30.62 | 30.62 | 95,069 | -0.36(-1.17%) |
Oct 15, 2007 | 31.34 | 31.48 | 30.82 | 30.98 | 550,507 | -0.43(-1.36%) |
Oct 12, 2007 | 31.37 | 31.58 | 31.22 | 31.41 | 529,851 | +0.15(+0.48%) |
Oct 11, 2007 | 31.69 | 31.90 | 31.15 | 31.26 | 208,804 | -0.33(-1.06%) |
Oct 10, 2007 | 31.71 | 31.71 | 31.42 | 31.59 | 126,676 | -0.14(-0.46%) |
Oct 09, 2007 | 31.51 | 31.75 | 31.38 | 31.74 | 328,263 | +0.24(+0.77%) |
Oct 08, 2007 | 31.60 | 31.70 | 31.41 | 31.50 | 110,250 | -0.18(-0.57%) |
Oct 05, 2007 | 31.38 | 31.86 | 31.12 | 31.68 | 167,740 | +0.56(+1.81%) |
Oct 04, 2007 | 31.21 | 31.21 | 30.92 | 31.12 | 124,685 | +0.05(+0.17%) |
Oct 03, 2007 | 31.27 | 31.27 | 30.94 | 31.06 | 103,282 | -0.26(-0.82%) |
Oct 02, 2007 | 31.14 | 31.35 | 31.11 | 31.32 | 585,101 | +0.28(+0.89%) |
Oct 01, 2007 | 30.45 | 31.14 | 30.39 | 31.04 | 1,060,698 | +0.73(+2.40%) |
Sep 28, 2007 | 30.64 | 30.72 | 30.26 | 30.32 | 134,640 | -0.36(-1.17%) |
Sep 27, 2007 | 30.70 | 30.73 | 30.54 | 30.67 | 386,069 | +0.09(+0.30%) |
Sep 26, 2007 | 30.50 | 30.75 | 30.41 | 30.58 | 372,812 | +0.07(+0.24%) |
Sep 25, 2007 | 30.38 | 30.52 | 30.24 | 30.51 | 810,331 | -0.17(-0.55%) |
Sep 24, 2007 | 30.97 | 31.06 | 30.57 | 30.68 | 189,143 | -0.29(-0.92%) |
Sep 21, 2007 | 31.04 | 31.20 | 30.93 | 30.96 | 183,170 | +0.04(+0.12%) |
Sep 20, 2007 | 31.22 | 31.22 | 30.77 | 30.93 | 298,648 | -0.29(-0.94%) |
Sep 19, 2007 | 31.10 | 31.47 | 29.51 | 31.22 | 319,055 | +0.45(+1.46%) |
Sep 18, 2007 | 29.69 | 30.83 | 29.48 | 30.77 | 526,118 | +1.26(+4.26%) |
Sep 17, 2007 | 29.66 | 29.75 | 29.44 | 29.51 | 176,202 | -0.26(-0.86%) |
Sep 14, 2007 | 29.37 | 29.81 | 29.33 | 29.77 | 160,523 | +0.20(+0.68%) |
Sep 13, 2007 | 29.69 | 29.93 | 29.45 | 29.57 | 231,452 | -0.01(-0.03%) |
Sep 12, 2007 | 29.69 | 29.87 | 29.54 | 29.58 | 527,113 | -0.20(-0.69%) |
Sep 11, 2007 | 29.47 | 29.81 | 29.47 | 29.78 | 147,084 | +0.50(+1.70%) |
Sep 10, 2007 | 29.66 | 29.72 | 28.93 | 29.28 | 320,797 | -0.30(-1.01%) |
Sep 07, 2007 | 29.77 | 29.87 | 29.44 | 29.58 | 237,922 | -0.63(-2.07%) |
Sep 06, 2007 | 30.37 | 30.43 | 29.98 | 30.21 | 364,350 | +0.02(+0.05%) |
Sep 05, 2007 | 30.41 | 30.41 | 30.04 | 30.19 | 132,649 | -0.40(-1.31%) |