Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.93 | 31.97 | 31.21 | 31.30 | 88,001 | -0.27(-0.84%) |
Nov 29, 2007 | 31.45 | 31.85 | 31.40 | 31.57 | 998,070 | -0.20(-0.64%) |
Nov 28, 2007 | 31.26 | 31.93 | 31.23 | 31.77 | 199,374 | +0.97(+3.16%) |
Nov 27, 2007 | 30.47 | 30.89 | 30.21 | 30.80 | 104,991 | +0.42(+1.39%) |
Nov 26, 2007 | 31.16 | 31.43 | 30.31 | 30.37 | 109,783 | -0.72(-2.30%) |
Nov 23, 2007 | 30.89 | 31.23 | 30.67 | 31.09 | 14,920 | +0.61(+1.99%) |
Nov 21, 2007 | 30.65 | 31.13 | 30.16 | 30.48 | 92,575 | -0.50(-1.63%) |
Nov 20, 2007 | 31.49 | 31.89 | 30.48 | 30.99 | 156,180 | -0.22(-0.71%) |
Nov 19, 2007 | 31.77 | 31.90 | 31.10 | 31.21 | 102,159 | -0.67(-2.10%) |
Nov 16, 2007 | 31.61 | 32.03 | 31.22 | 31.88 | 187,766 | +0.20(+0.64%) |
Nov 15, 2007 | 32.24 | 32.24 | 31.39 | 31.68 | 207,181 | -0.59(-1.82%) |
Nov 14, 2007 | 33.05 | 33.05 | 32.11 | 32.26 | 328,043 | -0.27(-0.82%) |
Nov 13, 2007 | 31.99 | 32.58 | 31.67 | 32.53 | 241,452 | +1.49(+4.79%) |
Nov 12, 2007 | 31.70 | 32.07 | 31.04 | 31.04 | 320,821 | -0.92(-2.89%) |
Nov 09, 2007 | 32.71 | 32.71 | 31.87 | 31.97 | 266,181 | -0.88(-2.69%) |
Nov 08, 2007 | 33.96 | 34.06 | 32.33 | 32.85 | 327,825 | -1.52(-4.43%) |
Nov 07, 2007 | 35.02 | 35.21 | 34.38 | 34.38 | 310,399 | -0.77(-2.19%) |
Nov 06, 2007 | 34.87 | 35.18 | 34.50 | 35.15 | 358,000 | +0.73(+2.13%) |
Nov 05, 2007 | 33.92 | 34.65 | 33.92 | 34.41 | 162,170 | +0.03(+0.08%) |
Nov 02, 2007 | 34.27 | 34.46 | 33.91 | 34.39 | 104,664 | +0.38(+1.11%) |
Nov 01, 2007 | 34.62 | 34.63 | 33.97 | 34.01 | 773,058 | -0.85(-2.45%) |
Oct 31, 2007 | 34.88 | 34.95 | 34.27 | 34.86 | 256,814 | +0.29(+0.85%) |
Oct 30, 2007 | 34.82 | 34.95 | 34.56 | 34.57 | 130,585 | -0.37(-1.05%) |
Oct 29, 2007 | 34.62 | 35.05 | 34.49 | 34.94 | 41,604 | +0.56(+1.63%) |
Oct 26, 2007 | 34.34 | 34.56 | 33.97 | 34.38 | 67,198 | +0.58(+1.71%) |
Oct 25, 2007 | 34.52 | 34.52 | 33.54 | 33.80 | 144,635 | -0.62(-1.79%) |
Oct 24, 2007 | 34.66 | 34.68 | 33.75 | 34.41 | 174,477 | -0.75(-2.14%) |
Oct 23, 2007 | 34.62 | 35.26 | 34.49 | 35.17 | 104,011 | +0.97(+2.85%) |
Oct 22, 2007 | 33.75 | 34.41 | 33.75 | 34.19 | 108,585 | -0.06(-0.19%) |
Oct 19, 2007 | 34.98 | 34.98 | 34.23 | 34.26 | 363,113 | -0.73(-2.07%) |
Oct 18, 2007 | 34.71 | 35.19 | 34.66 | 34.98 | 150,080 | +0.13(+0.37%) |
Oct 17, 2007 | 34.95 | 34.95 | 34.37 | 34.85 | 53,911 | +0.47(+1.36%) |
Oct 16, 2007 | 34.32 | 34.56 | 34.21 | 34.39 | 81,901 | -0.28(-0.82%) |
Oct 15, 2007 | 34.48 | 34.98 | 34.43 | 34.67 | 110,436 | -0.16(-0.45%) |
Oct 12, 2007 | 34.58 | 34.89 | 34.51 | 34.83 | 54,673 | +0.23(+0.66%) |
Oct 11, 2007 | 35.24 | 35.30 | 34.24 | 34.60 | 132,437 | -0.49(-1.38%) |
Oct 10, 2007 | 34.97 | 35.18 | 34.87 | 35.08 | 53,366 | +0.04(+0.10%) |
Oct 09, 2007 | 35.04 | 35.13 | 34.80 | 35.05 | 77,327 | +0.10(+0.29%) |
Oct 08, 2007 | 35.11 | 35.26 | 34.85 | 34.95 | 447,737 | -0.06(-0.18%) |
Oct 05, 2007 | 34.59 | 35.18 | 34.47 | 35.01 | 183,190 | +0.82(+2.39%) |
Oct 04, 2007 | 34.10 | 34.23 | 33.94 | 34.19 | 130,585 | +0.17(+0.49%) |
Oct 03, 2007 | 33.93 | 34.17 | 33.85 | 34.03 | 47,267 | +0.11(+0.32%) |
Oct 02, 2007 | 33.96 | 34.07 | 33.82 | 33.92 | 1,020,288 | -0.03(-0.08%) |
Oct 01, 2007 | 33.61 | 34.10 | 33.61 | 33.94 | 25,267 | +0.39(+1.18%) |
Sep 28, 2007 | 33.62 | 33.72 | 33.41 | 33.55 | 268,250 | +0.09(+0.27%) |
Sep 27, 2007 | 33.30 | 33.53 | 33.27 | 33.46 | 48,574 | +0.34(+1.03%) |
Sep 26, 2007 | 33.16 | 33.24 | 32.94 | 33.12 | 79,941 | +0.28(+0.84%) |
Sep 25, 2007 | 32.40 | 32.85 | 32.33 | 32.84 | 175,675 | +0.25(+0.76%) |
Sep 24, 2007 | 33.06 | 33.19 | 32.51 | 32.60 | 76,456 | -0.56(-1.69%) |
Sep 21, 2007 | 33.15 | 33.35 | 33.15 | 33.16 | 39,970 | +0.03(+0.08%) |
Sep 20, 2007 | 33.26 | 33.33 | 33.03 | 33.13 | 70,030 | -0.06(-0.19%) |
Sep 19, 2007 | 33.46 | 33.65 | 33.13 | 33.19 | 122,199 | +0.02(+0.06%) |
Sep 18, 2007 | 32.60 | 33.17 | 32.38 | 33.17 | 258,775 | +0.76(+2.35%) |
Sep 17, 2007 | 32.51 | 32.65 | 32.29 | 32.41 | 59,357 | -0.38(-1.15%) |
Sep 14, 2007 | 32.37 | 32.79 | 32.37 | 32.79 | 45,634 | +0.13(+0.39%) |
Sep 13, 2007 | 33.12 | 33.12 | 32.62 | 32.66 | 41,059 | -0.33(-1.00%) |
Sep 12, 2007 | 33.01 | 33.32 | 32.87 | 32.99 | 181,011 | -0.03(-0.08%) |
Sep 11, 2007 | 32.79 | 33.05 | 32.70 | 33.02 | 101,832 | +0.46(+1.41%) |
Sep 10, 2007 | 32.94 | 33.02 | 32.13 | 32.56 | 217,388 | -0.17(-0.50%) |
Sep 07, 2007 | 32.79 | 32.96 | 32.54 | 32.72 | 313,666 | -0.55(-1.66%) |
Sep 06, 2007 | 33.15 | 33.28 | 32.92 | 33.27 | 108,912 | +0.37(+1.12%) |
Sep 05, 2007 | 33.05 | 33.10 | 32.75 | 32.91 | 78,090 | -0.29(-0.88%) |