Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.30 | 31.68 | 30.71 | 30.99 | 293,550 | -0.04(-0.12%) |
Nov 29, 2007 | 31.30 | 31.57 | 30.58 | 31.03 | 231,236 | -0.27(-0.87%) |
Nov 28, 2007 | 30.12 | 31.32 | 29.99 | 31.30 | 272,495 | +1.41(+4.72%) |
Nov 27, 2007 | 28.98 | 30.16 | 28.88 | 29.89 | 442,098 | +1.11(+3.86%) |
Nov 26, 2007 | 29.94 | 30.37 | 28.69 | 28.78 | 378,134 | -1.18(-3.93%) |
Nov 23, 2007 | 29.96 | 30.23 | 29.75 | 29.96 | 220,182 | +0.18(+0.60%) |
Nov 21, 2007 | 30.09 | 30.38 | 29.54 | 29.78 | 307,303 | -0.57(-1.88%) |
Nov 20, 2007 | 30.20 | 31.06 | 30.04 | 30.35 | 374,067 | +0.03(+0.09%) |
Nov 19, 2007 | 31.13 | 32.33 | 30.21 | 30.32 | 717,604 | -0.98(-3.13%) |
Nov 16, 2007 | 30.18 | 31.76 | 30.13 | 31.30 | 705,288 | +1.20(+3.97%) |
Nov 15, 2007 | 30.65 | 30.84 | 29.70 | 30.11 | 323,952 | -0.72(-2.33%) |
Nov 14, 2007 | 30.84 | 31.06 | 30.29 | 30.83 | 311,582 | +0.17(+0.55%) |
Nov 13, 2007 | 30.07 | 30.74 | 29.58 | 30.66 | 331,546 | +0.93(+3.11%) |
Nov 12, 2007 | 29.80 | 30.15 | 29.36 | 29.73 | 358,275 | -0.04(-0.13%) |
Nov 09, 2007 | 29.51 | 30.40 | 29.46 | 29.77 | 333,303 | -0.36(-1.21%) |
Nov 08, 2007 | 30.27 | 30.35 | 29.00 | 30.13 | 516,118 | +0.07(+0.22%) |
Nov 07, 2007 | 29.60 | 30.78 | 29.60 | 30.07 | 830,941 | +0.43(+1.45%) |
Nov 06, 2007 | 27.42 | 29.64 | 26.84 | 29.64 | 626,800 | +2.26(+8.26%) |
Nov 05, 2007 | 27.52 | 27.81 | 26.87 | 27.38 | 167,772 | -0.19(-0.68%) |
Nov 02, 2007 | 27.41 | 27.72 | 26.64 | 27.57 | 347,387 | +0.57(+2.11%) |
Nov 01, 2007 | 27.66 | 27.88 | 26.85 | 27.00 | 343,712 | -0.40(-1.47%) |
Oct 31, 2007 | 26.32 | 27.57 | 26.25 | 27.40 | 240,339 | +1.07(+4.08%) |
Oct 30, 2007 | 27.37 | 27.57 | 26.17 | 26.32 | 326,686 | -1.03(-3.76%) |
Oct 29, 2007 | 27.96 | 28.03 | 26.97 | 27.35 | 303,949 | -0.40(-1.45%) |
Oct 26, 2007 | 27.94 | 28.03 | 27.11 | 27.75 | 974,609 | +0.30(+1.09%) |
Oct 25, 2007 | 22.66 | 27.78 | 22.46 | 27.45 | 2,032,572 | +4.85(+21.46%) |
Oct 24, 2007 | 22.94 | 23.03 | 22.29 | 22.60 | 222,862 | -0.45(-1.95%) |
Oct 23, 2007 | 22.67 | 23.13 | 22.58 | 23.05 | 295,829 | +0.61(+2.71%) |
Oct 22, 2007 | 21.77 | 22.56 | 21.40 | 22.44 | 257,487 | +0.62(+2.83%) |
Oct 19, 2007 | 23.12 | 23.14 | 21.79 | 21.83 | 362,173 | -1.28(-5.54%) |
Oct 18, 2007 | 23.17 | 23.17 | 22.62 | 23.11 | 180,509 | -0.07(-0.28%) |
Oct 17, 2007 | 23.45 | 23.75 | 22.82 | 23.17 | 183,719 | -0.09(-0.40%) |
Oct 16, 2007 | 23.47 | 23.74 | 23.10 | 23.27 | 161,690 | -0.40(-1.70%) |
Oct 15, 2007 | 23.39 | 24.20 | 23.29 | 23.67 | 340,098 | +0.23(+1.00%) |
Oct 12, 2007 | 23.33 | 24.15 | 23.11 | 23.44 | 332,607 | +0.07(+0.32%) |
Oct 11, 2007 | 23.83 | 24.39 | 23.08 | 23.36 | 278,567 | -0.35(-1.46%) |
Oct 10, 2007 | 23.89 | 24.02 | 23.53 | 23.71 | 180,793 | -0.25(-1.05%) |
Oct 09, 2007 | 23.23 | 24.03 | 23.23 | 23.96 | 198,301 | +0.31(+1.30%) |
Oct 08, 2007 | 23.47 | 23.72 | 23.44 | 23.65 | 402,691 | +0.08(+0.36%) |
Oct 05, 2007 | 22.96 | 23.81 | 22.87 | 23.57 | 499,921 | +0.87(+3.83%) |
Oct 04, 2007 | 22.93 | 23.16 | 22.34 | 22.70 | 532,068 | +0.68(+3.10%) |
Oct 03, 2007 | 22.21 | 22.37 | 21.56 | 22.01 | 192,223 | -0.25(-1.13%) |
Oct 02, 2007 | 21.39 | 22.33 | 21.20 | 22.27 | 225,786 | +1.00(+4.70%) |
Oct 01, 2007 | 21.07 | 21.39 | 20.62 | 21.27 | 236,226 | +0.29(+1.38%) |
Sep 28, 2007 | 20.76 | 21.39 | 20.53 | 20.98 | 309,995 | +0.24(+1.17%) |
Sep 27, 2007 | 20.51 | 20.77 | 20.40 | 20.73 | 255,169 | +0.22(+1.09%) |
Sep 26, 2007 | 20.11 | 20.67 | 20.05 | 20.51 | 256,265 | +0.50(+2.47%) |
Sep 25, 2007 | 19.50 | 20.04 | 19.29 | 20.02 | 157,337 | +0.36(+1.81%) |
Sep 24, 2007 | 19.43 | 19.78 | 19.37 | 19.66 | 310,561 | +0.23(+1.20%) |
Sep 21, 2007 | 20.00 | 20.16 | 19.41 | 19.43 | 363,545 | -0.39(-1.98%) |
Sep 20, 2007 | 20.23 | 20.81 | 19.57 | 19.82 | 330,127 | -0.52(-2.57%) |
Sep 19, 2007 | 20.46 | 21.04 | 20.30 | 20.34 | 326,485 | -0.07(-0.37%) |
Sep 18, 2007 | 19.62 | 20.50 | 19.10 | 20.42 | 263,502 | +0.89(+4.54%) |
Sep 17, 2007 | 19.58 | 19.68 | 19.24 | 19.53 | 377,112 | -0.11(-0.57%) |
Sep 14, 2007 | 18.75 | 19.71 | 18.69 | 19.64 | 285,113 | +0.65(+3.44%) |
Sep 13, 2007 | 19.15 | 19.15 | 18.75 | 18.99 | 114,812 | -0.06(-0.29%) |
Sep 12, 2007 | 19.01 | 19.15 | 18.79 | 19.04 | 112,338 | -0.03(-0.15%) |
Sep 11, 2007 | 18.62 | 19.16 | 18.45 | 19.07 | 117,899 | +0.57(+3.08%) |
Sep 10, 2007 | 18.62 | 18.75 | 18.09 | 18.50 | 108,828 | -0.07(-0.35%) |
Sep 07, 2007 | 18.31 | 18.62 | 18.18 | 18.57 | 146,866 | -0.12(-0.65%) |
Sep 06, 2007 | 18.49 | 18.73 | 18.08 | 18.69 | 113,432 | +0.22(+1.21%) |
Sep 05, 2007 | 18.85 | 19.03 | 18.44 | 18.46 | 126,631 | -0.50(-2.61%) |