Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.26 | 29.74 | 28.52 | 28.56 | 341,500 | -0.29(-1.01%) |
Nov 29, 2007 | 29.37 | 29.37 | 28.68 | 28.85 | 428,600 | -0.32(-1.10%) |
Nov 28, 2007 | 28.30 | 29.23 | 28.28 | 29.17 | 415,300 | +1.17(+4.18%) |
Nov 27, 2007 | 27.80 | 28.06 | 27.50 | 28.00 | 357,500 | +0.50(+1.82%) |
Nov 26, 2007 | 29.09 | 29.09 | 27.46 | 27.50 | 412,700 | -1.45(-5.01%) |
Nov 23, 2007 | 28.58 | 29.11 | 28.56 | 28.95 | 119,400 | +0.66(+2.33%) |
Nov 21, 2007 | 28.77 | 28.93 | 28.20 | 28.29 | 632,200 | -0.62(-2.14%) |
Nov 20, 2007 | 28.96 | 29.50 | 28.70 | 28.91 | 891,600 | -0.04(-0.14%) |
Nov 19, 2007 | 28.64 | 29.10 | 28.37 | 28.95 | 866,300 | +0.06(+0.21%) |
Nov 16, 2007 | 29.44 | 29.44 | 28.50 | 28.89 | 717,105 | -0.31(-1.06%) |
Nov 15, 2007 | 29.96 | 30.24 | 29.10 | 29.20 | 641,201 | -0.96(-3.18%) |
Nov 14, 2007 | 31.15 | 31.57 | 29.98 | 30.16 | 607,700 | -0.39(-1.28%) |
Nov 13, 2007 | 30.20 | 30.62 | 30.01 | 30.55 | 770,000 | +0.71(+2.38%) |
Nov 12, 2007 | 29.75 | 30.35 | 29.64 | 29.84 | 567,400 | +0.04(+0.13%) |
Nov 09, 2007 | 29.53 | 30.09 | 29.18 | 29.80 | 470,810 | -0.08(-0.27%) |
Nov 08, 2007 | 30.01 | 30.03 | 29.00 | 29.88 | 671,706 | +0.08(+0.27%) |
Nov 07, 2007 | 29.55 | 30.31 | 29.39 | 29.80 | 790,500 | -0.13(-0.43%) |
Nov 06, 2007 | 29.77 | 30.00 | 29.40 | 29.93 | 482,826 | +0.33(+1.11%) |
Nov 05, 2007 | 29.72 | 30.04 | 29.48 | 29.60 | 1,062,000 | -0.59(-1.95%) |
Nov 02, 2007 | 29.75 | 30.19 | 29.42 | 30.19 | 805,100 | +0.62(+2.10%) |
Nov 01, 2007 | 30.52 | 30.52 | 29.23 | 29.57 | 1,153,300 | -1.29(-4.18%) |
Oct 31, 2007 | 30.85 | 31.32 | 30.48 | 30.86 | 840,942 | +0.19(+0.62%) |
Oct 30, 2007 | 30.30 | 30.78 | 30.30 | 30.67 | 386,300 | +0.10(+0.33%) |
Oct 29, 2007 | 30.66 | 30.87 | 30.10 | 30.57 | 346,400 | -0.27(-0.88%) |
Oct 26, 2007 | 31.41 | 31.41 | 30.52 | 30.84 | 569,800 | -0.14(-0.45%) |
Oct 25, 2007 | 31.89 | 32.25 | 30.06 | 30.98 | 1,434,100 | -0.74(-2.33%) |
Oct 24, 2007 | 33.08 | 34.88 | 30.81 | 31.72 | 2,225,190 | -0.90(-2.76%) |
Oct 23, 2007 | 32.95 | 32.96 | 32.02 | 32.62 | 502,600 | -0.13(-0.40%) |
Oct 22, 2007 | 31.55 | 32.92 | 31.55 | 32.75 | 507,900 | +0.94(+2.96%) |
Oct 19, 2007 | 32.00 | 32.20 | 31.62 | 31.81 | 596,800 | -0.12(-0.38%) |
Oct 18, 2007 | 32.20 | 32.28 | 31.83 | 31.93 | 358,700 | -0.57(-1.75%) |
Oct 17, 2007 | 32.90 | 33.07 | 32.20 | 32.50 | 375,700 | -0.17(-0.52%) |
Oct 16, 2007 | 32.71 | 33.15 | 32.67 | 32.67 | 285,200 | -0.32(-0.97%) |
Oct 15, 2007 | 33.20 | 33.30 | 32.72 | 32.99 | 401,800 | -0.26(-0.78%) |
Oct 12, 2007 | 33.21 | 33.49 | 33.03 | 33.25 | 209,500 | -0.05(-0.15%) |
Oct 11, 2007 | 34.10 | 34.54 | 33.26 | 33.30 | 426,100 | -0.73(-2.15%) |
Oct 10, 2007 | 34.91 | 35.05 | 33.99 | 34.03 | 570,000 | -0.88(-2.52%) |
Oct 09, 2007 | 35.25 | 35.41 | 34.64 | 34.91 | 322,900 | -0.29(-0.82%) |
Oct 08, 2007 | 34.90 | 35.30 | 34.60 | 35.20 | 548,700 | +0.17(+0.49%) |
Oct 05, 2007 | 34.35 | 35.17 | 34.09 | 35.03 | 468,200 | +0.90(+2.64%) |
Oct 04, 2007 | 34.80 | 34.88 | 34.05 | 34.13 | 371,200 | -0.63(-1.81%) |
Oct 03, 2007 | 35.03 | 35.28 | 34.51 | 34.76 | 357,800 | -0.50(-1.42%) |
Oct 02, 2007 | 33.50 | 35.40 | 33.50 | 35.26 | 923,300 | +1.79(+5.35%) |
Oct 01, 2007 | 32.56 | 33.49 | 32.56 | 33.47 | 445,600 | +0.78(+2.39%) |
Sep 28, 2007 | 32.75 | 33.07 | 32.33 | 32.69 | 322,100 | -0.13(-0.40%) |
Sep 27, 2007 | 32.90 | 33.00 | 32.42 | 32.82 | 275,300 | +0.00(+0.00%) |
Sep 26, 2007 | 33.16 | 33.25 | 32.75 | 32.82 | 372,000 | -0.25(-0.76%) |
Sep 25, 2007 | 33.50 | 33.50 | 32.63 | 33.07 | 572,500 | -0.79(-2.33%) |
Sep 24, 2007 | 33.90 | 34.36 | 33.46 | 33.86 | 970,700 | +0.00(+0.00%) |
Sep 21, 2007 | 33.18 | 33.99 | 32.54 | 33.86 | 2,317,200 | +0.67(+2.02%) |
Sep 20, 2007 | 33.55 | 33.60 | 32.88 | 33.19 | 435,600 | -0.50(-1.48%) |
Sep 19, 2007 | 33.92 | 35.62 | 33.50 | 33.69 | 737,900 | -0.02(-0.06%) |
Sep 18, 2007 | 33.35 | 33.95 | 32.27 | 33.71 | 758,800 | +0.48(+1.44%) |
Sep 17, 2007 | 32.60 | 33.45 | 32.53 | 33.23 | 681,829 | +0.44(+1.34%) |
Sep 14, 2007 | 32.07 | 32.90 | 31.81 | 32.79 | 277,400 | +0.45(+1.39%) |
Sep 13, 2007 | 31.86 | 32.69 | 31.58 | 32.34 | 515,900 | +0.57(+1.79%) |
Sep 12, 2007 | 32.18 | 32.54 | 31.71 | 31.77 | 373,500 | -0.47(-1.46%) |
Sep 11, 2007 | 32.05 | 32.67 | 31.72 | 32.24 | 481,600 | +0.32(+1.00%) |
Sep 10, 2007 | 32.42 | 32.65 | 31.78 | 31.92 | 581,600 | -0.35(-1.08%) |
Sep 07, 2007 | 32.60 | 32.78 | 32.12 | 32.27 | 417,100 | -0.96(-2.89%) |
Sep 06, 2007 | 33.45 | 33.63 | 33.10 | 33.23 | 264,500 | -0.26(-0.78%) |
Sep 05, 2007 | 33.90 | 34.08 | 33.23 | 33.49 | 505,900 | -0.75(-2.19%) |