Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.09 | 33.67 | 31.93 | 32.23 | 163,526 | -0.28(-0.87%) |
Nov 29, 2007 | 32.66 | 32.90 | 32.35 | 32.52 | 152,946 | -0.21(-0.66%) |
Nov 28, 2007 | 30.96 | 32.95 | 30.96 | 32.73 | 219,326 | +2.18(+7.13%) |
Nov 27, 2007 | 31.14 | 31.42 | 30.01 | 30.55 | 181,600 | -0.55(-1.77%) |
Nov 26, 2007 | 31.50 | 32.11 | 31.01 | 31.10 | 186,243 | -0.42(-1.33%) |
Nov 23, 2007 | 31.08 | 31.67 | 30.90 | 31.52 | 55,071 | +0.63(+2.03%) |
Nov 21, 2007 | 30.28 | 31.42 | 30.23 | 30.90 | 259,159 | +0.01(+0.03%) |
Nov 20, 2007 | 30.61 | 31.15 | 30.04 | 30.89 | 252,017 | +0.24(+0.78%) |
Nov 19, 2007 | 31.70 | 32.11 | 30.47 | 30.65 | 257,382 | -1.47(-4.57%) |
Nov 16, 2007 | 32.48 | 32.83 | 31.72 | 32.11 | 276,905 | -0.21(-0.64%) |
Nov 15, 2007 | 32.01 | 33.16 | 32.01 | 32.32 | 293,520 | +0.03(+0.08%) |
Nov 14, 2007 | 33.59 | 33.89 | 31.81 | 32.29 | 311,847 | -1.08(-3.24%) |
Nov 13, 2007 | 33.46 | 34.17 | 31.93 | 33.38 | 335,886 | +0.25(+0.75%) |
Nov 12, 2007 | 33.34 | 35.12 | 32.84 | 33.13 | 430,653 | -0.33(-1.00%) |
Nov 09, 2007 | 33.71 | 34.29 | 33.25 | 33.46 | 370,738 | -0.73(-2.13%) |
Nov 08, 2007 | 34.89 | 35.76 | 33.20 | 34.19 | 348,995 | -0.45(-1.31%) |
Nov 07, 2007 | 35.44 | 36.48 | 34.65 | 34.65 | 296,676 | -1.24(-3.44%) |
Nov 06, 2007 | 36.49 | 36.49 | 35.04 | 35.88 | 281,253 | -0.50(-1.37%) |
Nov 05, 2007 | 36.41 | 36.95 | 35.92 | 36.38 | 230,577 | -0.45(-1.23%) |
Nov 02, 2007 | 38.20 | 38.74 | 36.39 | 36.83 | 200,016 | -0.98(-2.59%) |
Nov 01, 2007 | 38.53 | 38.80 | 37.32 | 37.81 | 472,581 | -1.08(-2.78%) |
Oct 31, 2007 | 37.52 | 38.96 | 36.97 | 38.89 | 314,334 | +1.55(+4.16%) |
Oct 30, 2007 | 36.65 | 37.42 | 36.55 | 37.34 | 472,559 | +0.89(+2.45%) |
Oct 29, 2007 | 39.07 | 39.12 | 36.19 | 36.45 | 442,022 | -2.33(-6.02%) |
Oct 26, 2007 | 39.68 | 39.69 | 37.98 | 38.78 | 251,309 | +0.27(+0.69%) |
Oct 25, 2007 | 38.69 | 39.26 | 38.06 | 38.52 | 602,136 | -0.13(-0.33%) |
Oct 24, 2007 | 37.92 | 38.65 | 37.33 | 38.65 | 510,649 | +0.55(+1.44%) |
Oct 23, 2007 | 38.28 | 38.75 | 37.10 | 38.10 | 706,568 | -0.09(-0.25%) |
Oct 22, 2007 | 42.08 | 42.08 | 37.18 | 38.19 | 2,682,187 | -10.77(-22.00%) |
Oct 19, 2007 | 51.35 | 51.59 | 48.89 | 48.96 | 283,054 | -2.25(-4.39%) |
Oct 18, 2007 | 50.69 | 51.72 | 49.54 | 51.21 | 131,382 | +0.32(+0.62%) |
Oct 17, 2007 | 51.40 | 51.57 | 50.46 | 50.89 | 149,638 | +0.12(+0.24%) |
Oct 16, 2007 | 50.95 | 51.10 | 50.16 | 50.77 | 110,545 | -0.14(-0.27%) |
Oct 15, 2007 | 51.31 | 51.84 | 50.30 | 50.91 | 160,262 | -0.21(-0.40%) |
Oct 12, 2007 | 49.62 | 51.76 | 48.92 | 51.12 | 123,778 | +1.69(+3.42%) |
Oct 11, 2007 | 49.96 | 51.05 | 48.91 | 49.42 | 219,862 | -0.26(-0.52%) |
Oct 10, 2007 | 50.55 | 51.00 | 48.79 | 49.68 | 272,415 | -1.12(-2.21%) |
Oct 09, 2007 | 50.81 | 51.49 | 50.55 | 50.81 | 306,357 | -0.05(-0.10%) |
Oct 08, 2007 | 51.46 | 51.68 | 50.29 | 50.86 | 128,268 | -0.57(-1.10%) |
Oct 05, 2007 | 51.22 | 51.71 | 50.69 | 51.42 | 168,571 | +0.47(+0.93%) |
Oct 04, 2007 | 50.35 | 51.10 | 49.44 | 50.95 | 131,907 | +0.90(+1.80%) |
Oct 03, 2007 | 50.31 | 50.57 | 49.15 | 50.05 | 102,888 | -0.45(-0.90%) |
Oct 02, 2007 | 50.43 | 50.84 | 50.15 | 50.51 | 110,705 | -0.12(-0.24%) |
Oct 01, 2007 | 49.30 | 50.99 | 49.22 | 50.63 | 141,193 | +1.32(+2.68%) |
Sep 28, 2007 | 50.08 | 50.94 | 49.25 | 49.30 | 156,383 | -0.92(-1.83%) |
Sep 27, 2007 | 49.58 | 50.35 | 49.18 | 50.22 | 147,156 | +0.82(+1.65%) |
Sep 26, 2007 | 49.37 | 49.43 | 48.32 | 49.41 | 134,011 | +0.52(+1.05%) |
Sep 25, 2007 | 47.76 | 49.12 | 47.61 | 48.89 | 179,310 | +0.94(+1.95%) |
Sep 24, 2007 | 48.92 | 49.34 | 47.81 | 47.96 | 174,817 | -0.97(-1.98%) |
Sep 21, 2007 | 49.19 | 49.56 | 48.80 | 48.93 | 343,395 | -0.07(-0.14%) |
Sep 20, 2007 | 48.69 | 49.31 | 48.39 | 49.00 | 330,565 | +0.16(+0.33%) |
Sep 19, 2007 | 48.83 | 49.09 | 48.34 | 48.83 | 366,456 | +0.39(+0.80%) |
Sep 18, 2007 | 46.86 | 48.45 | 46.27 | 48.45 | 245,786 | +2.01(+4.32%) |
Sep 17, 2007 | 47.00 | 47.26 | 46.29 | 46.44 | 297,847 | -0.51(-1.08%) |
Sep 14, 2007 | 46.26 | 47.09 | 45.91 | 46.94 | 162,858 | +0.22(+0.48%) |
Sep 13, 2007 | 46.70 | 47.39 | 45.79 | 46.72 | 211,891 | +0.39(+0.83%) |
Sep 12, 2007 | 46.34 | 46.60 | 45.52 | 46.34 | 333,590 | +0.17(+0.37%) |
Sep 11, 2007 | 45.16 | 46.27 | 45.16 | 46.16 | 406,550 | +1.23(+2.73%) |
Sep 10, 2007 | 45.97 | 46.15 | 44.34 | 44.94 | 162,497 | -0.54(-1.19%) |
Sep 07, 2007 | 45.41 | 45.79 | 44.17 | 45.48 | 219,682 | -0.86(-1.85%) |
Sep 06, 2007 | 45.25 | 46.75 | 45.25 | 46.34 | 364,743 | +1.15(+2.55%) |
Sep 05, 2007 | 45.54 | 45.54 | 44.19 | 45.19 | 253,615 | -0.34(-0.75%) |