Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.40 | 32.25 | 31.60 | 32.08 | 16,370 | +0.68(+2.17%) |
Nov 29, 2007 | 30.79 | 31.75 | 30.65 | 31.40 | 15,560 | +0.61(+1.98%) |
Nov 28, 2007 | 30.79 | 30.79 | 29.96 | 30.79 | 12,059 | +1.79(+6.17%) |
Nov 27, 2007 | 29.00 | 29.15 | 28.55 | 29.00 | 8,451 | -0.85(-2.85%) |
Nov 26, 2007 | 29.85 | 29.90 | 29.60 | 29.85 | 7,278 | +0.51(+1.74%) |
Nov 23, 2007 | 28.25 | 29.35 | 29.01 | 29.34 | 15,430 | +1.09(+3.86%) |
Nov 21, 2007 | 29.20 | 28.60 | 28.21 | 28.25 | 7,393 | -0.95(-3.25%) |
Nov 20, 2007 | 29.20 | 29.50 | 28.75 | 29.20 | 26,783 | +2.05(+7.55%) |
Nov 19, 2007 | 27.15 | 27.75 | 26.60 | 27.15 | 26,708 | -2.15(-7.34%) |
Nov 16, 2007 | 29.30 | 29.70 | 29.30 | 29.30 | 12,266 | -1.82(-5.85%) |
Nov 15, 2007 | 31.12 | 31.30 | 30.76 | 31.12 | 13,312 | -1.27(-3.92%) |
Nov 14, 2007 | 32.85 | 33.30 | 32.39 | 32.39 | 6,141 | -0.46(-1.40%) |
Nov 13, 2007 | 34.10 | 32.85 | 32.40 | 32.85 | 7,894 | -1.25(-3.67%) |
Nov 12, 2007 | 34.10 | 34.20 | 33.60 | 34.10 | 18,368 | -0.75(-2.15%) |
Nov 09, 2007 | 34.85 | 34.85 | 33.90 | 34.85 | 16,985 | +0.56(+1.63%) |
Nov 08, 2007 | 34.29 | 34.45 | 33.90 | 34.29 | 15,114 | -0.41(-1.18%) |
Nov 07, 2007 | 34.70 | 35.20 | 34.00 | 34.70 | 21,635 | +0.65(+1.91%) |
Nov 06, 2007 | 34.05 | 34.05 | 32.80 | 34.05 | 30,694 | +5.05(+17.41%) |
Nov 05, 2007 | 29.55 | 29.35 | 28.85 | 29.00 | 1,684 | -0.55(-1.86%) |
Nov 02, 2007 | 29.55 | 29.95 | 29.21 | 29.55 | 3,792 | +0.25(+0.85%) |
Nov 01, 2007 | 29.30 | 30.40 | 29.30 | 29.30 | 8,984 | -0.55(-1.84%) |
Oct 31, 2007 | 29.50 | 30.40 | 29.20 | 29.85 | 10,667 | +0.35(+1.19%) |
Oct 30, 2007 | 29.95 | 29.75 | 29.40 | 29.50 | 23,772 | -0.45(-1.50%) |
Oct 29, 2007 | 29.80 | 29.95 | 29.61 | 29.95 | 6,067 | +0.15(+0.50%) |
Oct 26, 2007 | 29.80 | 30.20 | 29.60 | 29.80 | 15,727 | +0.05(+0.17%) |
Oct 25, 2007 | 29.75 | 29.75 | 29.25 | 29.75 | 16,076 | +1.25(+4.39%) |
Oct 24, 2007 | 29.10 | 28.95 | 28.35 | 28.50 | 5,328 | -0.60(-2.06%) |
Oct 23, 2007 | 29.10 | 29.20 | 28.70 | 29.10 | 7,899 | +0.70(+2.46%) |
Oct 19, 2007 | 28.40 | 28.70 | 28.25 | 28.40 | 34,337 | +0.00(+0.00%) |
Oct 18, 2007 | 28.40 | 28.40 | 28.10 | 28.40 | 10,914 | +0.35(+1.25%) |
Oct 17, 2007 | 28.05 | 28.50 | 28.05 | 28.05 | 7,590 | +0.35(+1.26%) |
Oct 16, 2007 | 27.70 | 28.85 | 27.60 | 27.70 | 35,562 | -1.20(-4.15%) |
Oct 15, 2007 | 28.90 | 29.10 | 28.85 | 28.90 | 9,904 | +0.10(+0.35%) |
Oct 12, 2007 | 28.80 | 29.15 | 28.70 | 28.80 | 5,848 | -0.15(-0.52%) |
Oct 11, 2007 | 28.95 | 28.95 | 28.55 | 28.95 | 6,759 | +0.25(+0.87%) |
Oct 10, 2007 | 28.70 | 28.75 | 28.35 | 28.70 | 15,990 | -0.75(-2.55%) |
Oct 09, 2007 | 29.45 | 29.50 | 28.10 | 29.45 | 15,370 | +1.35(+4.80%) |
Oct 08, 2007 | 27.90 | 28.10 | 27.50 | 28.10 | 29,515 | +0.20(+0.72%) |
Oct 05, 2007 | 27.90 | 27.90 | 27.50 | 27.90 | 1,739 | +0.95(+3.53%) |
Oct 04, 2007 | 26.25 | 27.00 | 26.50 | 26.95 | 8,227 | +0.70(+2.67%) |
Oct 03, 2007 | 26.25 | 26.45 | 26.20 | 26.25 | 11,540 | +0.25(+0.96%) |
Oct 02, 2007 | 26.00 | 26.50 | 26.00 | 26.00 | 7,776 | -0.70(-2.62%) |
Oct 01, 2007 | 26.50 | 26.70 | 25.95 | 26.70 | 22,762 | +0.20(+0.75%) |
Sep 28, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 11,378 | -0.40(-1.49%) |
Sep 27, 2007 | 26.15 | 26.90 | 26.45 | 26.90 | 18,271 | +0.75(+2.87%) |
Sep 26, 2007 | 25.70 | 26.15 | 25.85 | 26.15 | 7,205 | +0.45(+1.75%) |
Sep 25, 2007 | 25.70 | 25.70 | 24.85 | 25.70 | 14,742 | +0.15(+0.59%) |
Sep 24, 2007 | 25.55 | 25.75 | 25.35 | 25.55 | 13,802 | +0.20(+0.79%) |
Sep 21, 2007 | 24.45 | 25.35 | 25.05 | 25.35 | 17,126 | +0.90(+3.68%) |
Sep 20, 2007 | 24.45 | 24.70 | 23.95 | 24.45 | 11,373 | +0.50(+2.09%) |
Sep 19, 2007 | 23.95 | 23.95 | 23.55 | 23.95 | 3,901 | +0.55(+2.35%) |
Sep 18, 2007 | 22.30 | 23.40 | 22.40 | 23.40 | 8,248 | +1.10(+4.93%) |
Sep 17, 2007 | 22.30 | 22.30 | 22.11 | 22.30 | 1,331 | -0.25(-1.11%) |
Sep 14, 2007 | 22.55 | 22.55 | 22.35 | 22.55 | 4,911 | +0.00(+0.00%) |
Sep 13, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 1,389 | +0.05(+0.22%) |
Sep 12, 2007 | 22.40 | 22.50 | 22.10 | 22.50 | 3,300 | +0.10(+0.45%) |
Sep 11, 2007 | 22.40 | 22.40 | 21.70 | 22.40 | 6,220 | +1.00(+4.67%) |
Sep 10, 2007 | 21.40 | 21.80 | 21.05 | 21.40 | 7,564 | -0.55(-2.51%) |
Sep 07, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,693 | -0.40(-1.79%) |
Sep 06, 2007 | 22.15 | 22.60 | 22.30 | 22.35 | 5,582 | +0.20(+0.90%) |
Sep 05, 2007 | 22.15 | 22.55 | 22.15 | 22.15 | 1,395 | -0.45(-1.99%) |