Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.15 | 42.41 | 40.94 | 41.10 | 197,898 | -0.57(-1.37%) |
Nov 29, 2007 | 42.15 | 42.64 | 40.84 | 41.67 | 99,958 | -0.59(-1.40%) |
Nov 28, 2007 | 39.97 | 42.26 | 39.35 | 42.26 | 286,253 | +2.41(+6.06%) |
Nov 27, 2007 | 40.43 | 40.99 | 39.73 | 39.85 | 161,446 | -0.05(-0.12%) |
Nov 26, 2007 | 41.26 | 41.77 | 39.73 | 39.89 | 130,775 | -1.15(-2.81%) |
Nov 23, 2007 | 39.01 | 41.20 | 38.77 | 41.05 | 122,718 | +1.12(+2.82%) |
Nov 21, 2007 | 41.28 | 41.67 | 39.09 | 39.92 | 114,691 | -2.34(-5.55%) |
Nov 20, 2007 | 43.75 | 44.68 | 41.67 | 42.27 | 233,484 | -1.04(-2.39%) |
Nov 19, 2007 | 44.60 | 45.59 | 42.66 | 43.30 | 257,381 | -1.76(-3.91%) |
Nov 16, 2007 | 45.10 | 45.74 | 42.35 | 45.07 | 391,987 | +0.07(+0.15%) |
Nov 15, 2007 | 41.99 | 46.22 | 41.02 | 45.00 | 638,588 | +3.15(+7.52%) |
Nov 14, 2007 | 43.60 | 45.41 | 40.21 | 41.85 | 456,871 | +2.06(+5.19%) |
Nov 13, 2007 | 34.90 | 40.31 | 34.25 | 39.79 | 340,294 | +5.70(+16.71%) |
Nov 12, 2007 | 35.51 | 36.82 | 31.66 | 34.09 | 320,158 | -1.53(-4.30%) |
Nov 09, 2007 | 36.60 | 36.60 | 33.32 | 35.62 | 296,886 | -0.74(-2.03%) |
Nov 08, 2007 | 38.76 | 38.76 | 35.06 | 36.36 | 357,637 | -1.82(-4.77%) |
Nov 07, 2007 | 42.97 | 43.45 | 36.18 | 38.18 | 477,482 | -5.89(-13.37%) |
Nov 06, 2007 | 42.15 | 44.38 | 41.86 | 44.07 | 142,554 | +1.89(+4.48%) |
Nov 05, 2007 | 41.86 | 43.55 | 40.97 | 42.18 | 142,888 | -0.78(-1.83%) |
Nov 02, 2007 | 40.73 | 43.60 | 39.24 | 42.97 | 253,874 | +2.89(+7.21%) |
Nov 01, 2007 | 42.84 | 43.02 | 39.24 | 40.08 | 296,261 | -3.22(-7.43%) |
Oct 31, 2007 | 44.75 | 44.75 | 39.86 | 43.29 | 346,860 | -1.14(-2.57%) |
Oct 30, 2007 | 43.22 | 46.67 | 43.22 | 44.44 | 418,366 | +1.23(+2.85%) |
Oct 29, 2007 | 41.82 | 44.50 | 41.07 | 43.21 | 352,480 | +1.47(+3.53%) |
Oct 26, 2007 | 38.87 | 42.01 | 38.43 | 41.73 | 239,946 | +2.95(+7.59%) |
Oct 25, 2007 | 38.13 | 39.10 | 37.17 | 38.79 | 112,212 | +0.63(+1.65%) |
Oct 24, 2007 | 40.92 | 41.08 | 36.31 | 38.16 | 369,812 | -3.34(-8.06%) |
Oct 23, 2007 | 38.34 | 42.75 | 38.34 | 41.50 | 346,794 | +4.06(+10.84%) |
Oct 22, 2007 | 36.10 | 38.45 | 35.35 | 37.44 | 162,435 | +1.30(+3.59%) |
Oct 19, 2007 | 38.57 | 39.10 | 36.14 | 36.14 | 90,901 | -2.46(-6.38%) |
Oct 18, 2007 | 37.03 | 39.73 | 36.08 | 38.60 | 194,804 | +1.22(+3.27%) |
Oct 17, 2007 | 36.65 | 38.28 | 36.04 | 37.38 | 212,470 | +1.60(+4.47%) |
Oct 16, 2007 | 36.87 | 37.45 | 34.36 | 35.79 | 254,340 | -1.46(-3.93%) |
Oct 15, 2007 | 40.07 | 40.83 | 35.85 | 37.25 | 241,620 | -1.96(-4.99%) |
Oct 12, 2007 | 39.73 | 41.32 | 38.86 | 39.21 | 183,916 | -0.73(-1.82%) |
Oct 11, 2007 | 43.72 | 44.08 | 39.15 | 39.93 | 341,532 | -3.61(-8.30%) |
Oct 10, 2007 | 44.16 | 44.16 | 42.54 | 43.55 | 241,796 | -0.43(-0.97%) |
Oct 09, 2007 | 39.70 | 44.02 | 39.40 | 43.97 | 418,166 | +4.22(+10.63%) |
Oct 08, 2007 | 39.59 | 40.06 | 38.14 | 39.75 | 105,795 | -0.09(-0.22%) |
Oct 05, 2007 | 40.94 | 41.88 | 38.76 | 39.84 | 768,997 | -0.15(-0.39%) |
Oct 04, 2007 | 41.39 | 42.39 | 38.95 | 39.99 | 223,565 | -0.82(-2.02%) |
Oct 03, 2007 | 37.95 | 41.46 | 37.37 | 40.81 | 395,221 | +2.64(+6.90%) |
Oct 02, 2007 | 36.46 | 38.76 | 36.09 | 38.18 | 313,909 | +2.61(+7.33%) |
Oct 01, 2007 | 35.49 | 38.02 | 34.46 | 35.57 | 234,905 | +0.44(+1.24%) |
Sep 28, 2007 | 35.11 | 36.82 | 34.27 | 35.14 | 1,621,666 | -0.64(-1.79%) |
Sep 27, 2007 | 37.31 | 38.68 | 34.65 | 35.78 | 392,515 | -1.12(-3.05%) |
Sep 26, 2007 | 36.82 | 36.94 | 35.37 | 36.90 | 337,072 | -0.12(-0.31%) |
Sep 25, 2007 | 37.52 | 38.75 | 35.92 | 37.02 | 270,392 | -2.77(-6.97%) |
Sep 24, 2007 | 37.08 | 40.02 | 37.07 | 39.79 | 322,209 | +0.52(+1.33%) |
Sep 21, 2007 | 35.39 | 39.41 | 34.53 | 39.26 | 334,298 | +3.35(+9.34%) |
Sep 20, 2007 | 32.45 | 37.16 | 31.97 | 35.91 | 521,259 | +3.66(+11.36%) |
Sep 19, 2007 | 29.17 | 32.69 | 29.12 | 32.25 | 719,493 | +5.12(+18.86%) |
Sep 18, 2007 | 26.89 | 28.26 | 26.62 | 27.13 | 173,111 | +0.24(+0.90%) |
Sep 17, 2007 | 27.37 | 27.53 | 26.75 | 26.89 | 74,126 | -0.73(-2.63%) |
Sep 14, 2007 | 27.72 | 28.84 | 27.17 | 27.62 | 120,911 | -0.48(-1.72%) |
Sep 13, 2007 | 28.29 | 28.53 | 28.04 | 28.10 | 23,358 | -0.16(-0.58%) |
Sep 12, 2007 | 27.98 | 28.84 | 27.40 | 28.27 | 78,862 | +0.09(+0.31%) |
Sep 11, 2007 | 28.75 | 28.83 | 27.94 | 28.18 | 109,411 | -0.21(-0.75%) |
Sep 10, 2007 | 28.83 | 29.71 | 28.17 | 28.39 | 121,716 | -0.19(-0.68%) |
Sep 07, 2007 | 29.73 | 30.72 | 28.34 | 28.59 | 77,257 | -0.42(-1.44%) |
Sep 06, 2007 | 27.97 | 31.25 | 27.87 | 29.00 | 185,022 | +1.38(+4.98%) |
Sep 05, 2007 | 26.53 | 28.01 | 26.16 | 27.63 | 205,098 | +0.49(+1.82%) |