Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.55 | 33.65 | 32.95 | 33.35 | 20,752 | -0.20(-0.60%) |
Nov 29, 2007 | 34.05 | 33.60 | 33.10 | 33.55 | 21,883 | -0.50(-1.47%) |
Nov 28, 2007 | 34.05 | 34.35 | 33.60 | 34.05 | 31,042 | +1.00(+3.03%) |
Nov 27, 2007 | 33.05 | 33.40 | 33.00 | 33.05 | 32,846 | -0.14(-0.42%) |
Nov 26, 2007 | 33.19 | 34.05 | 33.19 | 33.19 | 24,849 | -0.81(-2.38%) |
Nov 23, 2007 | 33.62 | 34.35 | 33.90 | 34.00 | 17,528 | +0.38(+1.13%) |
Nov 21, 2007 | 33.50 | 33.95 | 33.49 | 33.62 | 36,488 | +0.12(+0.36%) |
Nov 20, 2007 | 33.50 | 33.95 | 33.45 | 33.50 | 15,125 | +0.30(+0.90%) |
Nov 19, 2007 | 33.20 | 33.85 | 33.15 | 33.20 | 24,642 | -1.05(-3.07%) |
Nov 16, 2007 | 34.25 | 34.25 | 33.90 | 34.25 | 15,882 | +0.20(+0.59%) |
Nov 15, 2007 | 34.05 | 34.32 | 33.60 | 34.05 | 20,580 | -1.30(-3.68%) |
Nov 14, 2007 | 35.65 | 35.79 | 35.25 | 35.35 | 32,733 | -0.30(-0.84%) |
Nov 13, 2007 | 35.20 | 35.65 | 35.15 | 35.65 | 468,625 | +0.45(+1.28%) |
Nov 12, 2007 | 35.20 | 35.25 | 34.75 | 35.20 | 16,271 | +0.30(+0.86%) |
Nov 09, 2007 | 34.90 | 35.45 | 34.10 | 34.90 | 35,307 | -0.39(-1.11%) |
Nov 08, 2007 | 35.29 | 35.40 | 34.00 | 35.29 | 24,170 | +2.09(+6.30%) |
Nov 07, 2007 | 33.20 | 33.65 | 33.20 | 33.20 | 58,387 | -0.10(-0.30%) |
Nov 06, 2007 | 33.30 | 33.30 | 32.89 | 33.30 | 25,299 | +0.85(+2.62%) |
Nov 05, 2007 | 32.80 | 32.60 | 32.10 | 32.45 | 25,796 | -0.35(-1.07%) |
Nov 02, 2007 | 32.80 | 33.25 | 32.55 | 32.80 | 29,232 | -0.29(-0.88%) |
Nov 01, 2007 | 33.09 | 33.25 | 32.70 | 33.09 | 38,241 | -0.41(-1.22%) |
Oct 31, 2007 | 32.35 | 33.70 | 32.75 | 33.50 | 51,029 | +1.15(+3.55%) |
Oct 30, 2007 | 32.55 | 32.61 | 32.25 | 32.35 | 26,145 | -0.20(-0.61%) |
Oct 29, 2007 | 32.60 | 32.75 | 32.50 | 32.55 | 18,361 | -0.05(-0.15%) |
Oct 26, 2007 | 32.60 | 32.75 | 32.40 | 32.60 | 54,456 | +0.75(+2.35%) |
Oct 25, 2007 | 31.85 | 32.00 | 31.65 | 31.85 | 51,411 | +0.60(+1.92%) |
Oct 24, 2007 | 31.50 | 31.48 | 30.87 | 31.25 | 45,774 | -0.25(-0.79%) |
Oct 23, 2007 | 31.50 | 31.75 | 31.25 | 31.50 | 36,073 | +0.20(+0.64%) |
Oct 19, 2007 | 31.30 | 31.45 | 31.11 | 31.30 | 264,274 | -0.30(-0.95%) |
Oct 18, 2007 | 31.60 | 31.65 | 31.35 | 31.60 | 38,577 | +0.55(+1.77%) |
Oct 17, 2007 | 31.05 | 31.35 | 30.85 | 31.05 | 26,498 | +0.05(+0.16%) |
Oct 16, 2007 | 31.00 | 31.25 | 30.97 | 31.00 | 16,497 | +0.05(+0.16%) |
Oct 15, 2007 | 30.95 | 31.30 | 30.95 | 30.95 | 16,587 | -0.20(-0.64%) |
Oct 12, 2007 | 31.15 | 31.30 | 30.95 | 31.15 | 12,452 | +0.10(+0.32%) |
Oct 11, 2007 | 31.05 | 31.60 | 30.95 | 31.05 | 28,919 | -0.55(-1.74%) |
Oct 10, 2007 | 31.60 | 31.60 | 31.25 | 31.60 | 18,718 | +0.40(+1.28%) |
Oct 09, 2007 | 31.20 | 31.25 | 31.00 | 31.20 | 36,408 | +0.50(+1.63%) |
Oct 08, 2007 | 31.85 | 30.92 | 30.60 | 30.70 | 22,873 | -1.15(-3.61%) |
Oct 05, 2007 | 31.85 | 31.95 | 31.65 | 31.85 | 26,013 | -0.55(-1.70%) |
Oct 04, 2007 | 32.60 | 32.40 | 32.15 | 32.40 | 25,031 | -0.20(-0.61%) |
Oct 03, 2007 | 32.60 | 32.70 | 32.38 | 32.60 | 23,106 | +0.10(+0.31%) |
Oct 02, 2007 | 32.50 | 32.70 | 32.40 | 32.50 | 17,319 | -0.30(-0.91%) |
Oct 01, 2007 | 32.63 | 33.00 | 32.52 | 32.80 | 20,644 | +0.17(+0.52%) |
Sep 28, 2007 | 32.63 | 32.96 | 32.50 | 32.63 | 28,454 | +0.38(+1.18%) |
Sep 27, 2007 | 31.70 | 32.45 | 32.20 | 32.25 | 40,453 | +0.55(+1.74%) |
Sep 26, 2007 | 31.95 | 31.95 | 31.65 | 31.70 | 21,019 | -0.25(-0.78%) |
Sep 25, 2007 | 31.95 | 32.00 | 31.55 | 31.95 | 18,575 | +0.54(+1.72%) |
Sep 24, 2007 | 31.41 | 31.70 | 31.35 | 31.41 | 39,309 | -0.19(-0.60%) |
Sep 21, 2007 | 31.40 | 31.91 | 31.60 | 31.60 | 1,022,862 | +0.20(+0.64%) |
Sep 20, 2007 | 31.40 | 31.60 | 31.30 | 31.40 | 25,133 | +0.10(+0.32%) |
Sep 19, 2007 | 31.30 | 31.40 | 31.05 | 31.30 | 31,562 | +0.40(+1.29%) |
Sep 18, 2007 | 29.70 | 31.11 | 30.10 | 30.90 | 31,759 | +1.20(+4.04%) |
Sep 17, 2007 | 29.70 | 29.90 | 29.45 | 29.70 | 23,357 | +0.20(+0.68%) |
Sep 14, 2007 | 29.50 | 29.75 | 29.35 | 29.50 | 92,928 | -0.15(-0.51%) |
Sep 13, 2007 | 29.65 | 29.80 | 29.55 | 29.65 | 23,775 | +0.00(+0.00%) |
Sep 12, 2007 | 29.40 | 29.80 | 29.45 | 29.65 | 14,931 | +0.25(+0.85%) |
Sep 11, 2007 | 29.40 | 29.60 | 29.35 | 29.40 | 14,272 | +0.15(+0.51%) |
Sep 10, 2007 | 29.25 | 30.00 | 29.15 | 29.25 | 13,588 | +0.10(+0.34%) |
Sep 07, 2007 | 29.15 | 29.65 | 29.10 | 29.15 | 32,377 | -0.35(-1.19%) |
Sep 06, 2007 | 29.80 | 29.65 | 29.00 | 29.50 | 32,354 | -0.30(-1.01%) |
Sep 05, 2007 | 29.80 | 29.80 | 29.50 | 29.80 | 60,270 | +0.05(+0.17%) |