Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.42 | 26.91 | 25.83 | 26.02 | 813,433 | -0.21(-0.78%) |
Nov 29, 2007 | 26.67 | 27.05 | 26.08 | 26.22 | 678,114 | -0.73(-2.72%) |
Nov 28, 2007 | 26.58 | 27.38 | 25.00 | 26.96 | 1,425,376 | +0.40(+1.51%) |
Nov 27, 2007 | 29.41 | 29.99 | 25.50 | 26.56 | 3,095,081 | -3.77(-12.42%) |
Nov 26, 2007 | 29.71 | 30.65 | 29.64 | 30.32 | 563,524 | +0.62(+2.07%) |
Nov 23, 2007 | 29.77 | 29.91 | 29.33 | 29.71 | 162,281 | +0.38(+1.30%) |
Nov 21, 2007 | 29.09 | 29.78 | 28.91 | 29.33 | 359,658 | +0.13(+0.44%) |
Nov 20, 2007 | 29.45 | 29.65 | 28.62 | 29.20 | 553,575 | +0.21(+0.71%) |
Nov 19, 2007 | 29.27 | 29.43 | 28.38 | 28.99 | 585,266 | -0.37(-1.27%) |
Nov 16, 2007 | 29.72 | 29.72 | 28.97 | 29.36 | 1,031,227 | +0.45(+1.56%) |
Nov 15, 2007 | 29.21 | 29.35 | 28.62 | 28.91 | 345,697 | -0.42(-1.43%) |
Nov 14, 2007 | 29.20 | 30.28 | 28.80 | 29.34 | 562,093 | +0.62(+2.15%) |
Nov 13, 2007 | 28.82 | 29.03 | 27.98 | 28.72 | 823,160 | +0.51(+1.80%) |
Nov 12, 2007 | 29.35 | 29.84 | 28.09 | 28.21 | 802,451 | -1.25(-4.25%) |
Nov 09, 2007 | 29.73 | 30.21 | 28.61 | 29.46 | 670,833 | -1.04(-3.40%) |
Nov 08, 2007 | 31.59 | 31.95 | 29.11 | 30.50 | 991,160 | -1.09(-3.44%) |
Nov 07, 2007 | 31.29 | 31.81 | 31.03 | 31.59 | 425,218 | -0.35(-1.10%) |
Nov 06, 2007 | 31.88 | 32.11 | 30.33 | 31.94 | 1,062,384 | +0.48(+1.52%) |
Nov 05, 2007 | 30.15 | 31.97 | 30.15 | 31.46 | 631,628 | +0.40(+1.29%) |
Nov 02, 2007 | 32.12 | 32.26 | 30.09 | 31.06 | 632,406 | -0.45(-1.43%) |
Nov 01, 2007 | 32.60 | 32.76 | 31.16 | 31.51 | 540,734 | -1.54(-4.65%) |
Oct 31, 2007 | 34.15 | 34.25 | 32.78 | 33.04 | 675,227 | -1.05(-3.07%) |
Oct 30, 2007 | 34.04 | 34.83 | 33.86 | 34.09 | 339,197 | +0.04(+0.11%) |
Oct 29, 2007 | 33.20 | 34.14 | 33.18 | 34.05 | 456,522 | +0.96(+2.90%) |
Oct 26, 2007 | 32.69 | 33.85 | 32.68 | 33.09 | 447,835 | +0.51(+1.56%) |
Oct 25, 2007 | 32.32 | 33.22 | 31.56 | 32.58 | 432,607 | +0.15(+0.45%) |
Oct 24, 2007 | 33.34 | 33.34 | 32.12 | 32.44 | 478,699 | -0.84(-2.53%) |
Oct 23, 2007 | 32.10 | 33.61 | 32.07 | 33.28 | 682,586 | +1.60(+5.03%) |
Oct 22, 2007 | 32.29 | 32.42 | 31.12 | 31.68 | 1,335,023 | -1.27(-3.86%) |
Oct 19, 2007 | 34.22 | 34.25 | 32.80 | 32.96 | 1,007,373 | -1.46(-4.24%) |
Oct 18, 2007 | 34.51 | 35.23 | 33.77 | 34.41 | 1,040,077 | -1.55(-4.30%) |
Oct 17, 2007 | 35.57 | 35.96 | 35.13 | 35.96 | 405,831 | +1.14(+3.29%) |
Oct 16, 2007 | 35.74 | 35.83 | 34.34 | 34.81 | 640,684 | -1.07(-2.97%) |
Oct 15, 2007 | 35.48 | 36.20 | 34.89 | 35.88 | 410,226 | +0.33(+0.94%) |
Oct 12, 2007 | 34.75 | 36.34 | 34.75 | 35.55 | 295,661 | +0.20(+0.55%) |
Oct 11, 2007 | 35.90 | 37.43 | 35.03 | 35.35 | 1,028,631 | -0.43(-1.20%) |
Oct 10, 2007 | 34.59 | 36.59 | 34.16 | 35.78 | 666,745 | +1.11(+3.19%) |
Oct 09, 2007 | 34.25 | 34.81 | 33.25 | 34.68 | 513,855 | +1.02(+3.02%) |
Oct 08, 2007 | 33.96 | 34.93 | 33.17 | 33.66 | 546,661 | -0.46(-1.35%) |
Oct 05, 2007 | 33.90 | 34.57 | 32.59 | 34.12 | 888,107 | +0.94(+2.83%) |
Oct 04, 2007 | 34.92 | 35.37 | 32.68 | 33.18 | 1,901,205 | -1.74(-4.99%) |
Oct 03, 2007 | 35.81 | 36.16 | 34.73 | 34.92 | 1,538,910 | -1.53(-4.19%) |
Oct 02, 2007 | 34.71 | 36.92 | 34.71 | 36.45 | 1,100,783 | +1.18(+3.36%) |
Oct 01, 2007 | 34.11 | 35.90 | 34.09 | 35.26 | 974,670 | +1.09(+3.18%) |
Sep 28, 2007 | 34.99 | 34.99 | 33.59 | 34.18 | 1,132,261 | -0.99(-2.81%) |
Sep 27, 2007 | 32.40 | 35.36 | 32.40 | 35.17 | 3,882,125 | +2.84(+8.78%) |
Sep 26, 2007 | 30.48 | 32.73 | 30.48 | 32.33 | 2,990,746 | +2.00(+6.58%) |
Sep 25, 2007 | 29.35 | 30.38 | 29.21 | 30.33 | 428,826 | +0.79(+2.68%) |
Sep 24, 2007 | 29.71 | 29.92 | 29.36 | 29.54 | 254,270 | -0.27(-0.92%) |
Sep 21, 2007 | 29.29 | 30.72 | 29.16 | 29.81 | 827,810 | +0.52(+1.77%) |
Sep 20, 2007 | 30.15 | 30.04 | 29.16 | 29.30 | 604,812 | -0.85(-2.82%) |
Sep 19, 2007 | 29.98 | 30.72 | 29.60 | 30.15 | 886,983 | +0.57(+1.92%) |
Sep 18, 2007 | 28.43 | 29.58 | 28.38 | 29.58 | 1,097,104 | +1.14(+4.03%) |
Sep 17, 2007 | 26.92 | 28.84 | 26.92 | 28.43 | 1,175,695 | +1.08(+3.93%) |
Sep 14, 2007 | 27.30 | 27.39 | 26.92 | 27.36 | 345,329 | +0.06(+0.22%) |
Sep 13, 2007 | 27.28 | 27.51 | 26.96 | 27.30 | 509,256 | +0.10(+0.36%) |
Sep 12, 2007 | 26.91 | 27.56 | 26.66 | 27.20 | 840,074 | +0.48(+1.79%) |
Sep 11, 2007 | 26.49 | 26.81 | 26.39 | 26.72 | 446,097 | +0.44(+1.68%) |
Sep 10, 2007 | 26.17 | 26.40 | 25.26 | 26.28 | 387,435 | +0.07(+0.26%) |
Sep 07, 2007 | 25.78 | 26.26 | 25.20 | 26.21 | 535,624 | -0.21(-0.78%) |
Sep 06, 2007 | 26.42 | 26.62 | 26.08 | 26.42 | 310,071 | -0.01(-0.04%) |
Sep 05, 2007 | 25.93 | 26.43 | 25.73 | 26.43 | 422,183 | +0.01(+0.04%) |