Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.48 | 33.21 | 31.85 | 31.87 | 69,895 | -0.09(-0.29%) |
Nov 29, 2007 | 31.96 | 32.66 | 31.53 | 31.96 | 82,236 | +0.09(+0.29%) |
Nov 28, 2007 | 30.39 | 31.96 | 29.70 | 31.87 | 92,981 | +1.93(+6.44%) |
Nov 27, 2007 | 29.27 | 30.15 | 29.27 | 29.94 | 25,753 | +0.42(+1.43%) |
Nov 26, 2007 | 30.97 | 31.76 | 29.40 | 29.52 | 60,252 | -1.56(-5.02%) |
Nov 23, 2007 | 31.48 | 31.48 | 30.92 | 31.08 | 17,340 | -0.17(-0.54%) |
Nov 21, 2007 | 31.11 | 31.87 | 30.79 | 31.24 | 41,277 | -0.04(-0.12%) |
Nov 20, 2007 | 31.32 | 31.82 | 30.25 | 31.28 | 67,661 | +0.04(+0.12%) |
Nov 19, 2007 | 31.25 | 31.31 | 29.69 | 31.24 | 80,108 | -0.24(-0.78%) |
Nov 16, 2007 | 31.69 | 32.34 | 31.11 | 31.49 | 89,044 | -0.13(-0.42%) |
Nov 15, 2007 | 31.40 | 31.78 | 31.20 | 31.62 | 40,320 | +0.08(+0.27%) |
Nov 14, 2007 | 31.84 | 32.01 | 31.11 | 31.54 | 51,065 | -0.30(-0.94%) |
Nov 13, 2007 | 32.39 | 32.66 | 31.25 | 31.84 | 58,405 | -0.32(-0.99%) |
Nov 12, 2007 | 31.75 | 33.08 | 31.26 | 32.16 | 90,640 | +0.43(+1.36%) |
Nov 09, 2007 | 32.32 | 32.32 | 31.22 | 31.72 | 97,981 | -0.98(-2.99%) |
Nov 08, 2007 | 31.16 | 33.05 | 31.02 | 32.70 | 96,598 | +1.84(+5.97%) |
Nov 07, 2007 | 32.21 | 32.40 | 30.70 | 30.86 | 77,980 | -1.84(-5.63%) |
Nov 06, 2007 | 31.63 | 33.15 | 31.25 | 32.70 | 68,725 | +1.02(+3.20%) |
Nov 05, 2007 | 31.25 | 32.62 | 30.38 | 31.69 | 53,618 | +0.30(+0.96%) |
Nov 02, 2007 | 31.69 | 31.94 | 30.65 | 31.39 | 81,172 | +0.02(+0.06%) |
Nov 01, 2007 | 32.34 | 32.34 | 31.21 | 31.37 | 83,831 | -1.95(-5.84%) |
Oct 31, 2007 | 32.49 | 34.02 | 32.03 | 33.31 | 55,001 | +0.90(+2.78%) |
Oct 30, 2007 | 32.42 | 32.94 | 32.05 | 32.41 | 38,298 | -0.08(-0.26%) |
Oct 29, 2007 | 33.60 | 33.75 | 32.07 | 32.49 | 27,766 | -0.90(-2.70%) |
Oct 26, 2007 | 32.90 | 33.43 | 32.24 | 33.40 | 68,086 | +0.96(+2.96%) |
Oct 25, 2007 | 32.26 | 33.57 | 31.26 | 32.44 | 86,917 | +0.30(+0.94%) |
Oct 24, 2007 | 32.64 | 32.84 | 31.12 | 32.14 | 83,193 | -0.69(-2.09%) |
Oct 23, 2007 | 31.30 | 32.98 | 30.96 | 32.82 | 56,490 | +1.76(+5.66%) |
Oct 22, 2007 | 30.31 | 31.41 | 30.31 | 31.07 | 93,300 | +0.75(+2.48%) |
Oct 19, 2007 | 30.31 | 30.61 | 30.26 | 30.31 | 83,831 | +0.00(+0.00%) |
Oct 18, 2007 | 30.31 | 30.70 | 30.30 | 30.31 | 54,575 | -0.03(-0.09%) |
Oct 17, 2007 | 30.39 | 30.72 | 30.24 | 30.34 | 79,363 | -0.08(-0.25%) |
Oct 16, 2007 | 30.67 | 31.43 | 30.31 | 30.42 | 50,426 | -0.29(-0.95%) |
Oct 15, 2007 | 32.55 | 32.66 | 30.47 | 30.71 | 81,172 | -1.89(-5.80%) |
Oct 12, 2007 | 32.03 | 33.20 | 31.52 | 32.60 | 32,766 | +0.55(+1.70%) |
Oct 11, 2007 | 33.78 | 34.10 | 31.71 | 32.05 | 72,448 | -1.42(-4.24%) |
Oct 10, 2007 | 33.61 | 34.01 | 32.85 | 33.47 | 84,257 | -0.14(-0.42%) |
Oct 09, 2007 | 32.66 | 34.02 | 32.66 | 33.61 | 48,937 | +0.95(+2.91%) |
Oct 08, 2007 | 33.46 | 34.22 | 32.32 | 32.66 | 62,980 | -1.42(-4.16%) |
Oct 05, 2007 | 31.42 | 34.61 | 31.38 | 34.08 | 105,215 | +2.90(+9.28%) |
Oct 04, 2007 | 30.45 | 31.54 | 29.70 | 31.19 | 82,980 | +0.87(+2.88%) |
Oct 03, 2007 | 30.20 | 31.27 | 29.70 | 30.31 | 76,065 | -0.19(-0.62%) |
Oct 02, 2007 | 29.33 | 31.22 | 29.33 | 30.50 | 78,831 | +1.07(+3.64%) |
Oct 01, 2007 | 28.08 | 29.52 | 28.08 | 29.43 | 72,129 | +1.16(+4.09%) |
Sep 28, 2007 | 28.55 | 28.83 | 28.07 | 28.27 | 56,490 | -0.38(-1.31%) |
Sep 27, 2007 | 29.05 | 29.23 | 28.26 | 28.65 | 49,575 | -0.44(-1.52%) |
Sep 26, 2007 | 28.90 | 29.56 | 28.61 | 29.09 | 104,683 | +0.01(+0.03%) |
Sep 25, 2007 | 28.17 | 29.35 | 28.17 | 29.08 | 67,129 | +0.65(+2.28%) |
Sep 24, 2007 | 29.99 | 30.59 | 28.05 | 28.43 | 140,322 | -1.40(-4.69%) |
Sep 21, 2007 | 29.57 | 30.57 | 29.14 | 29.83 | 74,150 | +0.55(+1.86%) |
Sep 20, 2007 | 29.99 | 30.63 | 29.14 | 29.29 | 71,916 | -0.80(-2.66%) |
Sep 19, 2007 | 30.46 | 32.06 | 29.52 | 30.09 | 137,982 | -0.12(-0.40%) |
Sep 18, 2007 | 28.25 | 30.30 | 27.73 | 30.21 | 88,300 | +2.06(+7.31%) |
Sep 17, 2007 | 28.23 | 28.46 | 27.98 | 28.15 | 40,000 | -0.17(-0.60%) |
Sep 14, 2007 | 27.85 | 28.77 | 27.67 | 28.32 | 117,662 | +0.18(+0.63%) |
Sep 13, 2007 | 27.73 | 28.45 | 27.40 | 28.14 | 63,831 | +0.53(+1.91%) |
Sep 12, 2007 | 27.68 | 27.82 | 27.41 | 27.62 | 28,830 | -0.13(-0.47%) |
Sep 11, 2007 | 27.14 | 28.17 | 27.14 | 27.75 | 91,810 | +0.65(+2.39%) |
Sep 10, 2007 | 27.33 | 27.40 | 26.33 | 27.10 | 62,235 | +0.02(+0.07%) |
Sep 07, 2007 | 27.57 | 27.64 | 26.79 | 27.08 | 77,129 | -0.89(-3.19%) |
Sep 06, 2007 | 26.70 | 28.13 | 26.70 | 27.97 | 60,427 | +1.49(+5.61%) |
Sep 05, 2007 | 27.20 | 27.20 | 25.86 | 26.49 | 76,597 | -0.84(-3.06%) |