Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.30 | 31.02 | 29.94 | 30.24 | 857,984 | +0.42(+1.42%) |
Nov 29, 2007 | 30.31 | 30.31 | 29.42 | 29.81 | 590,378 | -0.61(-2.01%) |
Nov 28, 2007 | 29.04 | 30.43 | 28.84 | 30.43 | 443,535 | +1.66(+5.77%) |
Nov 27, 2007 | 27.49 | 28.87 | 27.44 | 28.77 | 489,341 | +1.35(+4.93%) |
Nov 26, 2007 | 28.82 | 28.82 | 27.41 | 27.41 | 700,551 | -1.45(-5.04%) |
Nov 23, 2007 | 28.02 | 29.14 | 28.02 | 28.87 | 140,063 | +0.95(+3.41%) |
Nov 21, 2007 | 27.87 | 28.77 | 27.29 | 27.92 | 418,374 | -0.20(-0.71%) |
Nov 20, 2007 | 27.83 | 28.26 | 27.09 | 28.12 | 423,714 | +0.23(+0.83%) |
Nov 19, 2007 | 28.55 | 28.55 | 27.66 | 27.88 | 358,413 | -0.84(-2.93%) |
Nov 16, 2007 | 29.07 | 29.09 | 28.12 | 28.73 | 429,564 | -0.30(-1.04%) |
Nov 15, 2007 | 30.13 | 30.18 | 28.64 | 29.03 | 455,570 | -1.13(-3.73%) |
Nov 14, 2007 | 31.09 | 31.09 | 30.01 | 30.16 | 294,112 | -0.84(-2.70%) |
Nov 13, 2007 | 30.03 | 31.16 | 30.03 | 30.99 | 334,055 | +1.15(+3.86%) |
Nov 12, 2007 | 29.38 | 30.65 | 29.20 | 29.84 | 445,289 | +0.50(+1.69%) |
Nov 09, 2007 | 28.50 | 29.85 | 28.12 | 29.34 | 367,643 | +0.49(+1.69%) |
Nov 08, 2007 | 27.58 | 28.87 | 27.34 | 28.86 | 655,791 | +1.53(+5.60%) |
Nov 07, 2007 | 28.36 | 28.61 | 27.21 | 27.32 | 456,022 | -1.44(-5.01%) |
Nov 06, 2007 | 27.98 | 28.81 | 27.57 | 28.77 | 379,027 | +0.82(+2.92%) |
Nov 05, 2007 | 27.86 | 28.26 | 27.56 | 27.95 | 323,406 | -0.18(-0.64%) |
Nov 02, 2007 | 29.31 | 29.51 | 27.57 | 28.13 | 873,882 | -0.85(-2.93%) |
Nov 01, 2007 | 30.52 | 30.52 | 28.82 | 28.98 | 418,381 | -1.95(-6.30%) |
Oct 31, 2007 | 31.00 | 31.17 | 30.28 | 30.93 | 363,977 | +0.12(+0.40%) |
Oct 30, 2007 | 30.89 | 31.15 | 30.52 | 30.80 | 267,209 | -0.28(-0.89%) |
Oct 29, 2007 | 30.93 | 31.12 | 30.57 | 31.08 | 298,482 | +0.17(+0.54%) |
Oct 26, 2007 | 30.23 | 31.04 | 30.09 | 30.91 | 365,861 | +1.17(+3.94%) |
Oct 25, 2007 | 29.96 | 30.50 | 29.45 | 29.74 | 419,941 | -0.24(-0.79%) |
Oct 24, 2007 | 29.80 | 30.33 | 29.06 | 29.98 | 504,897 | -0.05(-0.17%) |
Oct 23, 2007 | 30.41 | 30.44 | 29.46 | 30.03 | 371,707 | -0.21(-0.70%) |
Oct 22, 2007 | 29.18 | 30.36 | 29.02 | 30.25 | 534,017 | +0.91(+3.09%) |
Oct 19, 2007 | 30.05 | 30.05 | 29.27 | 29.34 | 349,567 | -0.71(-2.35%) |
Oct 18, 2007 | 30.46 | 30.52 | 29.61 | 30.05 | 461,829 | -0.57(-1.87%) |
Oct 17, 2007 | 31.58 | 31.61 | 29.81 | 30.62 | 808,324 | -0.79(-2.52%) |
Oct 16, 2007 | 32.54 | 32.61 | 31.37 | 31.41 | 405,554 | -1.07(-3.31%) |
Oct 15, 2007 | 33.02 | 33.07 | 32.01 | 32.48 | 421,839 | -0.64(-1.94%) |
Oct 12, 2007 | 33.70 | 33.96 | 33.00 | 33.13 | 265,883 | -0.57(-1.68%) |
Oct 11, 2007 | 33.81 | 34.26 | 33.26 | 33.69 | 376,918 | +0.03(+0.08%) |
Oct 10, 2007 | 33.99 | 34.10 | 33.55 | 33.67 | 318,756 | -0.43(-1.26%) |
Oct 09, 2007 | 34.06 | 34.28 | 33.65 | 34.10 | 248,962 | +0.12(+0.36%) |
Oct 08, 2007 | 33.34 | 38.14 | 33.23 | 33.98 | 802,793 | +0.36(+1.07%) |
Oct 05, 2007 | 33.76 | 33.94 | 33.39 | 33.62 | 466,393 | +0.11(+0.33%) |
Oct 04, 2007 | 32.97 | 34.01 | 32.92 | 33.51 | 488,918 | +0.62(+1.90%) |
Oct 03, 2007 | 32.48 | 32.97 | 32.43 | 32.88 | 281,457 | +0.17(+0.53%) |
Oct 02, 2007 | 32.25 | 32.73 | 32.06 | 32.71 | 280,303 | +0.53(+1.64%) |
Oct 01, 2007 | 31.94 | 32.38 | 31.54 | 32.18 | 343,067 | +0.14(+0.44%) |
Sep 28, 2007 | 31.98 | 32.23 | 31.83 | 32.04 | 347,910 | -0.03(-0.10%) |
Sep 27, 2007 | 31.72 | 32.14 | 31.69 | 32.07 | 323,959 | +0.41(+1.28%) |
Sep 26, 2007 | 31.29 | 31.91 | 31.16 | 31.67 | 290,251 | +0.59(+1.90%) |
Sep 25, 2007 | 30.71 | 31.15 | 30.71 | 31.07 | 214,825 | +0.13(+0.42%) |
Sep 24, 2007 | 31.62 | 31.73 | 30.81 | 30.95 | 314,449 | -0.69(-2.18%) |
Sep 21, 2007 | 31.87 | 32.06 | 31.47 | 31.63 | 513,837 | +0.01(+0.04%) |
Sep 20, 2007 | 32.00 | 32.44 | 31.49 | 31.62 | 341,568 | -0.54(-1.68%) |
Sep 19, 2007 | 32.24 | 32.48 | 31.98 | 32.16 | 466,009 | +0.00(+0.00%) |
Sep 18, 2007 | 30.94 | 32.26 | 30.77 | 32.16 | 536,053 | +1.37(+4.45%) |
Sep 17, 2007 | 31.00 | 31.07 | 30.73 | 30.79 | 221,440 | -0.35(-1.14%) |
Sep 14, 2007 | 30.71 | 31.34 | 30.53 | 31.15 | 304,319 | +0.22(+0.71%) |
Sep 13, 2007 | 30.73 | 31.24 | 30.50 | 30.93 | 415,065 | +0.26(+0.86%) |
Sep 12, 2007 | 30.81 | 31.04 | 30.52 | 30.66 | 241,083 | -0.21(-0.69%) |
Sep 11, 2007 | 30.37 | 31.02 | 30.26 | 30.88 | 267,401 | +0.56(+1.85%) |
Sep 10, 2007 | 30.49 | 30.75 | 29.58 | 30.32 | 290,693 | -0.19(-0.63%) |
Sep 07, 2007 | 30.61 | 31.13 | 30.39 | 30.51 | 305,750 | -0.45(-1.45%) |
Sep 06, 2007 | 30.85 | 31.28 | 30.57 | 30.96 | 312,035 | +0.24(+0.77%) |
Sep 05, 2007 | 30.95 | 31.36 | 30.62 | 30.72 | 467,369 | -0.38(-1.22%) |