Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.96 | 31.58 | 30.60 | 30.96 | 367,006 | +0.15(+0.49%) |
Nov 29, 2007 | 31.46 | 31.49 | 30.70 | 30.80 | 504,227 | -0.72(-2.29%) |
Nov 28, 2007 | 31.47 | 31.78 | 31.01 | 31.53 | 641,085 | +0.49(+1.59%) |
Nov 27, 2007 | 30.88 | 31.30 | 30.68 | 31.03 | 218,904 | +0.33(+1.08%) |
Nov 26, 2007 | 31.46 | 31.51 | 30.41 | 30.70 | 315,095 | -0.48(-1.55%) |
Nov 23, 2007 | 30.86 | 31.45 | 30.56 | 31.18 | 263,985 | +0.30(+0.98%) |
Nov 21, 2007 | 31.13 | 31.26 | 30.48 | 30.88 | 469,497 | -0.65(-2.05%) |
Nov 20, 2007 | 31.35 | 31.79 | 30.70 | 31.53 | 608,887 | +0.74(+2.41%) |
Nov 19, 2007 | 31.07 | 31.74 | 30.41 | 30.78 | 1,227,813 | +0.31(+1.03%) |
Nov 16, 2007 | 31.21 | 31.35 | 30.01 | 30.47 | 1,175,492 | -0.46(-1.47%) |
Nov 15, 2007 | 31.59 | 31.87 | 30.59 | 30.93 | 853,292 | -0.48(-1.54%) |
Nov 14, 2007 | 32.93 | 33.12 | 30.53 | 31.41 | 1,207,348 | -1.30(-3.98%) |
Nov 13, 2007 | 33.16 | 33.42 | 32.32 | 32.71 | 1,331,990 | +0.46(+1.41%) |
Nov 12, 2007 | 34.16 | 34.40 | 31.74 | 32.26 | 847,997 | -0.45(-1.37%) |
Nov 09, 2007 | 33.78 | 34.01 | 32.30 | 32.70 | 1,009,806 | -1.49(-4.36%) |
Nov 08, 2007 | 36.08 | 36.11 | 32.02 | 34.20 | 1,574,161 | -2.33(-6.37%) |
Nov 07, 2007 | 37.44 | 37.71 | 35.97 | 36.52 | 586,571 | -1.58(-4.14%) |
Nov 06, 2007 | 38.67 | 38.91 | 37.79 | 38.10 | 224,606 | -0.24(-0.62%) |
Nov 05, 2007 | 38.12 | 38.59 | 37.97 | 38.34 | 166,917 | +0.28(+0.75%) |
Nov 02, 2007 | 37.22 | 38.28 | 37.22 | 38.05 | 172,054 | +0.72(+1.93%) |
Nov 01, 2007 | 37.06 | 37.78 | 37.06 | 37.33 | 424,053 | -0.13(-0.36%) |
Oct 31, 2007 | 37.77 | 37.94 | 37.25 | 37.46 | 261,262 | +0.02(+0.05%) |
Oct 30, 2007 | 37.34 | 37.68 | 37.25 | 37.45 | 231,798 | +0.03(+0.08%) |
Oct 29, 2007 | 37.63 | 37.79 | 37.15 | 37.42 | 205,490 | -0.22(-0.58%) |
Oct 26, 2007 | 37.80 | 37.87 | 37.31 | 37.63 | 278,279 | -0.09(-0.25%) |
Oct 25, 2007 | 37.91 | 38.03 | 37.32 | 37.73 | 264,432 | -0.15(-0.40%) |
Oct 24, 2007 | 37.77 | 38.00 | 37.36 | 37.88 | 226,682 | -0.07(-0.18%) |
Oct 23, 2007 | 37.85 | 38.50 | 37.67 | 37.95 | 251,072 | +0.08(+0.20%) |
Oct 22, 2007 | 37.21 | 38.15 | 37.21 | 37.87 | 197,655 | +0.01(+0.03%) |
Oct 19, 2007 | 37.82 | 38.25 | 37.44 | 37.86 | 375,563 | -0.35(-0.92%) |
Oct 18, 2007 | 37.53 | 38.32 | 37.47 | 38.21 | 506,799 | +0.48(+1.28%) |
Oct 17, 2007 | 37.73 | 37.94 | 37.46 | 37.73 | 225,458 | +0.53(+1.43%) |
Oct 16, 2007 | 36.95 | 37.54 | 36.87 | 37.20 | 380,750 | -0.44(-1.16%) |
Oct 15, 2007 | 37.76 | 37.91 | 37.16 | 37.63 | 312,052 | +0.11(+0.30%) |
Oct 12, 2007 | 37.73 | 38.30 | 37.09 | 37.52 | 443,503 | +0.09(+0.25%) |
Oct 11, 2007 | 37.10 | 38.36 | 36.32 | 37.43 | 570,708 | +0.39(+1.05%) |
Oct 10, 2007 | 36.57 | 37.38 | 36.53 | 37.04 | 526,552 | +0.93(+2.58%) |
Oct 09, 2007 | 36.57 | 36.77 | 35.95 | 36.11 | 295,614 | -0.43(-1.17%) |
Oct 08, 2007 | 36.47 | 36.85 | 36.33 | 36.53 | 280,191 | +0.78(+2.18%) |
Oct 05, 2007 | 35.28 | 36.01 | 34.69 | 35.75 | 382,235 | +0.32(+0.91%) |
Oct 04, 2007 | 35.10 | 35.94 | 35.10 | 35.43 | 320,162 | -0.07(-0.19%) |
Oct 03, 2007 | 35.77 | 36.25 | 35.19 | 35.50 | 482,916 | -0.24(-0.66%) |
Oct 02, 2007 | 35.17 | 35.96 | 35.06 | 35.73 | 606,844 | +0.92(+2.65%) |
Oct 01, 2007 | 34.58 | 35.00 | 34.53 | 34.81 | 533,223 | +0.76(+2.23%) |
Sep 28, 2007 | 33.97 | 34.18 | 33.58 | 34.05 | 146,236 | +0.04(+0.11%) |
Sep 27, 2007 | 34.54 | 34.54 | 33.37 | 34.02 | 342,918 | -0.24(-0.69%) |
Sep 26, 2007 | 34.27 | 34.59 | 34.11 | 34.25 | 346,688 | -0.13(-0.39%) |
Sep 25, 2007 | 34.20 | 34.59 | 33.97 | 34.39 | 589,561 | +0.42(+1.23%) |
Sep 24, 2007 | 33.59 | 34.18 | 33.46 | 33.97 | 487,338 | +0.71(+2.14%) |
Sep 21, 2007 | 33.57 | 34.04 | 33.07 | 33.25 | 631,413 | -0.46(-1.35%) |
Sep 20, 2007 | 33.92 | 34.20 | 33.45 | 33.71 | 780,534 | -0.26(-0.76%) |
Sep 19, 2007 | 34.10 | 34.28 | 33.73 | 33.97 | 1,946,060 | -1.28(-3.64%) |
Sep 18, 2007 | 35.54 | 35.72 | 35.14 | 35.25 | 580,586 | -0.28(-0.78%) |
Sep 17, 2007 | 35.85 | 36.09 | 35.40 | 35.53 | 338,122 | -0.68(-1.89%) |
Sep 14, 2007 | 36.39 | 36.47 | 35.95 | 36.21 | 369,733 | -0.30(-0.83%) |
Sep 13, 2007 | 35.97 | 37.04 | 35.85 | 36.51 | 498,637 | +0.79(+2.21%) |
Sep 12, 2007 | 35.45 | 36.11 | 35.32 | 35.73 | 249,281 | +0.48(+1.38%) |
Sep 11, 2007 | 34.72 | 35.86 | 34.69 | 35.24 | 420,294 | +0.72(+2.09%) |
Sep 10, 2007 | 34.04 | 34.67 | 34.04 | 34.52 | 364,113 | +0.22(+0.64%) |
Sep 07, 2007 | 34.40 | 35.06 | 34.20 | 34.30 | 378,308 | -0.03(-0.08%) |
Sep 06, 2007 | 34.09 | 34.59 | 33.84 | 34.33 | 354,778 | +0.27(+0.78%) |
Sep 05, 2007 | 33.51 | 34.28 | 33.30 | 34.06 | 259,263 | +0.51(+1.53%) |