Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.38 | 34.79 | 33.36 | 33.77 | 267,110 | -0.19(-0.56%) |
Nov 29, 2007 | 33.55 | 34.04 | 33.25 | 33.96 | 226,918 | +0.59(+1.78%) |
Nov 28, 2007 | 32.10 | 33.78 | 32.10 | 33.36 | 331,068 | +1.73(+5.48%) |
Nov 27, 2007 | 31.41 | 32.26 | 31.05 | 31.63 | 334,025 | +1.42(+4.68%) |
Nov 26, 2007 | 31.94 | 32.21 | 30.15 | 30.21 | 238,636 | -1.56(-4.91%) |
Nov 23, 2007 | 30.78 | 32.00 | 30.57 | 31.78 | 115,320 | +1.42(+4.69%) |
Nov 21, 2007 | 30.24 | 31.37 | 30.07 | 30.35 | 484,938 | -0.05(-0.18%) |
Nov 20, 2007 | 30.18 | 31.14 | 29.80 | 30.41 | 307,303 | +0.28(+0.94%) |
Nov 19, 2007 | 31.27 | 31.39 | 29.99 | 30.12 | 281,457 | -1.34(-4.27%) |
Nov 16, 2007 | 31.63 | 32.18 | 31.05 | 31.47 | 258,677 | -0.17(-0.55%) |
Nov 15, 2007 | 32.42 | 33.41 | 31.16 | 31.64 | 459,969 | -0.94(-2.89%) |
Nov 14, 2007 | 33.32 | 33.94 | 32.09 | 32.58 | 409,372 | +0.27(+0.85%) |
Nov 13, 2007 | 33.66 | 33.66 | 30.95 | 32.31 | 610,444 | -0.68(-2.08%) |
Nov 12, 2007 | 34.01 | 35.03 | 32.38 | 32.99 | 347,495 | -0.94(-2.77%) |
Nov 09, 2007 | 35.43 | 35.64 | 33.10 | 33.93 | 447,484 | -2.21(-6.11%) |
Nov 08, 2007 | 36.20 | 37.15 | 35.06 | 36.14 | 309,274 | +0.19(+0.53%) |
Nov 07, 2007 | 36.44 | 36.96 | 35.90 | 35.95 | 195,815 | -1.09(-2.93%) |
Nov 06, 2007 | 35.05 | 37.09 | 34.95 | 37.04 | 155,622 | +2.17(+6.23%) |
Nov 05, 2007 | 34.70 | 35.39 | 34.20 | 34.86 | 179,168 | -0.53(-1.50%) |
Nov 02, 2007 | 35.38 | 36.00 | 34.24 | 35.39 | 404,444 | +0.24(+0.68%) |
Nov 01, 2007 | 37.26 | 37.72 | 34.74 | 35.15 | 366,223 | -2.64(-6.98%) |
Oct 31, 2007 | 37.11 | 38.22 | 35.94 | 37.79 | 204,138 | +0.68(+1.85%) |
Oct 30, 2007 | 36.35 | 37.56 | 36.10 | 37.11 | 409,153 | +0.74(+2.03%) |
Oct 29, 2007 | 35.58 | 36.38 | 34.84 | 36.37 | 248,383 | +0.90(+2.55%) |
Oct 26, 2007 | 35.83 | 35.83 | 34.74 | 35.47 | 179,497 | +0.18(+0.52%) |
Oct 25, 2007 | 35.73 | 36.25 | 34.67 | 35.28 | 116,963 | -0.33(-0.92%) |
Oct 24, 2007 | 35.52 | 35.95 | 34.28 | 35.61 | 162,522 | -0.20(-0.56%) |
Oct 23, 2007 | 35.36 | 35.96 | 34.78 | 35.81 | 148,613 | +0.82(+2.35%) |
Oct 22, 2007 | 33.99 | 35.45 | 33.58 | 34.99 | 169,860 | +0.52(+1.51%) |
Oct 19, 2007 | 36.03 | 36.03 | 34.31 | 34.47 | 238,964 | -1.63(-4.50%) |
Oct 18, 2007 | 35.00 | 36.21 | 34.79 | 36.09 | 232,065 | +0.81(+2.30%) |
Oct 17, 2007 | 35.69 | 35.93 | 34.45 | 35.28 | 198,662 | -0.09(-0.26%) |
Oct 16, 2007 | 35.61 | 35.93 | 35.24 | 35.37 | 218,047 | -0.24(-0.67%) |
Oct 15, 2007 | 36.43 | 36.43 | 35.29 | 35.61 | 470,373 | -0.95(-2.60%) |
Oct 12, 2007 | 36.04 | 36.84 | 35.72 | 36.56 | 366,770 | +0.37(+1.01%) |
Oct 11, 2007 | 36.17 | 37.73 | 35.49 | 36.20 | 345,305 | +0.14(+0.38%) |
Oct 10, 2007 | 36.68 | 36.90 | 35.29 | 36.06 | 182,454 | -0.62(-1.69%) |
Oct 09, 2007 | 35.61 | 36.94 | 35.45 | 36.68 | 284,414 | +1.07(+3.00%) |
Oct 08, 2007 | 34.83 | 35.61 | 34.54 | 35.61 | 264,263 | +0.78(+2.23%) |
Oct 05, 2007 | 33.80 | 35.15 | 33.55 | 34.84 | 201,729 | +1.32(+3.95%) |
Oct 04, 2007 | 33.10 | 33.90 | 32.60 | 33.51 | 221,989 | +0.64(+1.94%) |
Oct 03, 2007 | 32.35 | 33.56 | 31.70 | 32.87 | 285,290 | +0.26(+0.81%) |
Oct 02, 2007 | 31.96 | 32.68 | 31.14 | 32.61 | 258,787 | +0.47(+1.48%) |
Oct 01, 2007 | 30.11 | 32.13 | 30.00 | 32.13 | 248,164 | +1.78(+5.87%) |
Sep 28, 2007 | 30.44 | 31.16 | 30.26 | 30.35 | 233,708 | +0.00(+0.00%) |
Sep 27, 2007 | 30.19 | 30.61 | 29.77 | 30.35 | 150,037 | +0.24(+0.79%) |
Sep 26, 2007 | 29.22 | 30.66 | 29.05 | 30.11 | 479,901 | +1.03(+3.55%) |
Sep 25, 2007 | 28.41 | 29.19 | 28.08 | 29.08 | 320,883 | +0.39(+1.37%) |
Sep 24, 2007 | 28.71 | 28.89 | 28.33 | 28.69 | 311,683 | +0.12(+0.42%) |
Sep 21, 2007 | 28.06 | 28.58 | 28.03 | 28.57 | 497,971 | +0.58(+2.09%) |
Sep 20, 2007 | 29.04 | 29.15 | 27.83 | 27.99 | 865,727 | -1.02(-3.53%) |
Sep 19, 2007 | 28.96 | 30.36 | 28.81 | 29.01 | 480,558 | +0.05(+0.16%) |
Sep 18, 2007 | 28.33 | 29.13 | 28.08 | 28.96 | 370,056 | +0.77(+2.72%) |
Sep 17, 2007 | 28.57 | 28.58 | 28.10 | 28.20 | 284,742 | -0.57(-1.97%) |
Sep 14, 2007 | 28.31 | 28.85 | 28.27 | 28.76 | 297,008 | +0.18(+0.64%) |
Sep 13, 2007 | 28.29 | 29.18 | 28.11 | 28.58 | 527,321 | +0.44(+1.56%) |
Sep 12, 2007 | 28.00 | 28.48 | 27.77 | 28.14 | 447,484 | +0.10(+0.36%) |
Sep 11, 2007 | 28.06 | 28.53 | 27.72 | 28.04 | 389,769 | +0.02(+0.07%) |
Sep 10, 2007 | 29.09 | 29.09 | 27.78 | 28.02 | 286,604 | -0.98(-3.37%) |
Sep 07, 2007 | 29.37 | 29.43 | 28.21 | 29.00 | 232,284 | -1.11(-3.70%) |
Sep 06, 2007 | 30.13 | 30.42 | 29.48 | 30.11 | 208,738 | +0.13(+0.43%) |
Sep 05, 2007 | 30.88 | 30.88 | 29.58 | 29.99 | 260,868 | -1.15(-3.69%) |