Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.90 | 31.16 | 30.33 | 30.69 | 466,064 | +0.28(+0.91%) |
Nov 29, 2007 | 30.71 | 30.98 | 30.14 | 30.41 | 428,078 | -0.66(-2.12%) |
Nov 28, 2007 | 30.37 | 31.13 | 30.14 | 31.07 | 619,108 | +1.04(+3.47%) |
Nov 27, 2007 | 28.81 | 30.09 | 28.81 | 30.03 | 751,701 | +1.26(+4.37%) |
Nov 26, 2007 | 29.35 | 29.89 | 28.74 | 28.77 | 389,986 | -0.71(-2.42%) |
Nov 23, 2007 | 29.03 | 29.58 | 29.03 | 29.48 | 275,099 | +0.52(+1.78%) |
Nov 21, 2007 | 29.12 | 29.47 | 28.61 | 28.97 | 496,906 | -0.44(-1.49%) |
Nov 20, 2007 | 30.40 | 30.71 | 29.10 | 29.40 | 863,248 | -0.61(-2.02%) |
Nov 19, 2007 | 30.08 | 30.47 | 29.65 | 30.01 | 681,578 | -0.04(-0.12%) |
Nov 16, 2007 | 31.17 | 31.17 | 29.91 | 30.05 | 877,019 | -0.83(-2.68%) |
Nov 15, 2007 | 30.59 | 31.45 | 30.47 | 30.88 | 738,489 | -0.04(-0.12%) |
Nov 14, 2007 | 31.79 | 31.95 | 30.88 | 30.91 | 598,554 | -0.62(-1.95%) |
Nov 13, 2007 | 31.71 | 32.11 | 31.40 | 31.53 | 819,576 | +0.30(+0.97%) |
Nov 12, 2007 | 32.08 | 32.08 | 31.12 | 31.22 | 615,523 | -0.57(-1.79%) |
Nov 09, 2007 | 32.02 | 32.19 | 31.44 | 31.79 | 990,672 | -0.74(-2.27%) |
Nov 08, 2007 | 32.71 | 33.05 | 31.05 | 32.53 | 1,141,573 | -0.21(-0.65%) |
Nov 07, 2007 | 33.83 | 33.83 | 32.71 | 32.75 | 744,070 | -1.25(-3.67%) |
Nov 06, 2007 | 33.59 | 34.00 | 33.23 | 33.99 | 569,485 | +0.43(+1.27%) |
Nov 05, 2007 | 33.49 | 33.91 | 33.38 | 33.57 | 738,001 | -0.48(-1.41%) |
Nov 02, 2007 | 33.87 | 34.60 | 33.49 | 34.05 | 652,519 | +0.28(+0.82%) |
Nov 01, 2007 | 33.99 | 34.55 | 33.58 | 33.77 | 663,851 | -0.71(-2.07%) |
Oct 31, 2007 | 34.76 | 34.82 | 33.88 | 34.48 | 865,127 | -0.18(-0.51%) |
Oct 30, 2007 | 34.89 | 35.03 | 34.22 | 34.66 | 624,695 | -0.45(-1.27%) |
Oct 29, 2007 | 34.17 | 35.22 | 34.16 | 35.11 | 1,016,589 | +1.27(+3.77%) |
Oct 26, 2007 | 33.74 | 34.40 | 33.65 | 33.83 | 1,061,242 | +0.64(+1.93%) |
Oct 25, 2007 | 32.97 | 35.16 | 32.03 | 33.19 | 2,200,122 | +0.61(+1.86%) |
Oct 24, 2007 | 31.93 | 32.59 | 31.45 | 32.59 | 851,439 | +0.15(+0.47%) |
Oct 23, 2007 | 31.52 | 32.49 | 31.30 | 32.43 | 691,675 | +1.44(+4.66%) |
Oct 22, 2007 | 30.63 | 31.02 | 30.31 | 30.99 | 526,189 | +0.25(+0.81%) |
Oct 19, 2007 | 31.02 | 31.13 | 30.65 | 30.74 | 915,838 | -0.28(-0.89%) |
Oct 18, 2007 | 30.75 | 31.51 | 30.75 | 31.02 | 831,917 | +0.10(+0.32%) |
Oct 17, 2007 | 31.19 | 31.20 | 30.56 | 30.92 | 735,206 | +0.17(+0.55%) |
Oct 16, 2007 | 30.53 | 31.02 | 30.46 | 30.75 | 902,712 | +0.18(+0.58%) |
Oct 15, 2007 | 30.98 | 31.09 | 30.20 | 30.57 | 577,237 | -0.41(-1.32%) |
Oct 12, 2007 | 29.92 | 30.99 | 29.91 | 30.98 | 886,107 | +1.18(+3.95%) |
Oct 11, 2007 | 29.55 | 29.93 | 29.51 | 29.81 | 788,947 | +0.29(+0.97%) |
Oct 10, 2007 | 29.79 | 29.93 | 28.94 | 29.52 | 416,127 | -0.29(-0.96%) |
Oct 09, 2007 | 29.99 | 30.50 | 29.48 | 29.81 | 657,568 | -0.12(-0.42%) |
Oct 08, 2007 | 30.96 | 30.97 | 29.88 | 29.93 | 731,279 | -0.93(-3.00%) |
Oct 05, 2007 | 28.22 | 30.88 | 28.16 | 30.86 | 1,370,673 | +2.81(+10.01%) |
Oct 04, 2007 | 28.14 | 28.47 | 27.85 | 28.05 | 548,291 | -0.22(-0.79%) |
Oct 03, 2007 | 28.88 | 29.05 | 28.18 | 28.27 | 581,837 | -0.77(-2.64%) |
Oct 02, 2007 | 28.93 | 29.47 | 28.93 | 29.04 | 853,683 | -0.10(-0.34%) |
Oct 01, 2007 | 28.58 | 29.20 | 28.52 | 29.14 | 555,808 | +0.46(+1.62%) |
Sep 28, 2007 | 28.87 | 29.09 | 28.60 | 28.67 | 296,640 | -0.27(-0.92%) |
Sep 27, 2007 | 29.15 | 29.23 | 28.45 | 28.94 | 762,021 | -0.12(-0.43%) |
Sep 26, 2007 | 29.07 | 29.45 | 28.66 | 29.07 | 497,243 | +0.09(+0.31%) |
Sep 25, 2007 | 28.90 | 29.07 | 28.59 | 28.98 | 941,194 | -0.09(-0.31%) |
Sep 24, 2007 | 29.20 | 29.71 | 28.92 | 29.07 | 576,227 | +0.02(+0.06%) |
Sep 21, 2007 | 28.88 | 29.33 | 28.75 | 29.05 | 640,739 | +0.38(+1.34%) |
Sep 20, 2007 | 28.43 | 29.04 | 28.12 | 28.66 | 414,668 | +0.10(+0.34%) |
Sep 19, 2007 | 29.35 | 29.42 | 28.08 | 28.57 | 1,124,744 | -0.61(-2.11%) |
Sep 18, 2007 | 27.52 | 29.23 | 27.47 | 29.18 | 661,719 | +1.66(+6.02%) |
Sep 17, 2007 | 27.63 | 27.84 | 27.42 | 27.52 | 402,888 | -0.05(-0.19%) |
Sep 14, 2007 | 27.64 | 27.60 | 27.20 | 27.58 | 391,781 | -0.06(-0.23%) |
Sep 13, 2007 | 27.75 | 28.01 | 27.44 | 27.64 | 360,479 | +0.05(+0.19%) |
Sep 12, 2007 | 27.62 | 27.91 | 27.41 | 27.59 | 377,532 | -0.26(-0.93%) |
Sep 11, 2007 | 27.19 | 27.99 | 27.19 | 27.84 | 736,440 | +0.74(+2.73%) |
Sep 10, 2007 | 28.27 | 28.27 | 27.01 | 27.10 | 1,172,987 | -0.90(-3.21%) |
Sep 07, 2007 | 28.48 | 28.48 | 27.81 | 28.01 | 829,674 | -0.86(-2.96%) |
Sep 06, 2007 | 29.07 | 29.34 | 28.51 | 28.86 | 802,298 | -0.21(-0.74%) |
Sep 05, 2007 | 28.30 | 29.23 | 28.09 | 29.07 | 1,531,334 | +0.56(+1.97%) |