Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.30 | 31.31 | 30.72 | 30.98 | 706,990 | -0.26(-0.83%) |
Nov 29, 2007 | 31.01 | 31.46 | 30.85 | 31.24 | 671,918 | +0.16(+0.50%) |
Nov 28, 2007 | 30.71 | 31.13 | 30.55 | 31.08 | 994,648 | +0.49(+1.62%) |
Nov 27, 2007 | 30.28 | 30.69 | 30.12 | 30.59 | 1,366,449 | +0.33(+1.07%) |
Nov 26, 2007 | 30.50 | 30.93 | 30.18 | 30.26 | 643,921 | -0.31(-1.00%) |
Nov 23, 2007 | 30.55 | 30.80 | 30.42 | 30.57 | 319,807 | +0.14(+0.47%) |
Nov 21, 2007 | 30.16 | 30.68 | 30.16 | 30.42 | 1,044,642 | +0.16(+0.52%) |
Nov 20, 2007 | 30.27 | 30.68 | 30.14 | 30.27 | 982,546 | -0.06(-0.21%) |
Nov 19, 2007 | 30.22 | 30.68 | 30.22 | 30.33 | 601,485 | -0.05(-0.17%) |
Nov 16, 2007 | 30.77 | 30.77 | 30.09 | 30.38 | 913,428 | -0.05(-0.17%) |
Nov 15, 2007 | 30.02 | 30.59 | 29.98 | 30.44 | 827,107 | +0.33(+1.10%) |
Nov 14, 2007 | 30.68 | 30.83 | 30.09 | 30.11 | 749,601 | -0.36(-1.19%) |
Nov 13, 2007 | 29.88 | 30.56 | 29.85 | 30.47 | 839,590 | +0.73(+2.45%) |
Nov 12, 2007 | 30.49 | 30.54 | 29.66 | 29.74 | 890,299 | -0.72(-2.35%) |
Nov 09, 2007 | 31.49 | 31.49 | 30.38 | 30.46 | 968,236 | -0.89(-2.84%) |
Nov 08, 2007 | 30.91 | 31.42 | 30.75 | 31.35 | 705,144 | +0.60(+1.95%) |
Nov 07, 2007 | 31.52 | 31.65 | 30.75 | 30.75 | 742,525 | -1.09(-3.43%) |
Nov 06, 2007 | 31.46 | 31.89 | 31.24 | 31.84 | 475,480 | +0.43(+1.37%) |
Nov 05, 2007 | 31.60 | 31.64 | 31.16 | 31.41 | 599,157 | -0.27(-0.84%) |
Nov 02, 2007 | 31.20 | 31.71 | 30.96 | 31.68 | 1,507,047 | +0.51(+1.65%) |
Nov 01, 2007 | 31.14 | 31.51 | 30.76 | 31.16 | 823,130 | -0.36(-1.13%) |
Oct 31, 2007 | 30.78 | 31.53 | 30.71 | 31.52 | 818,823 | +0.83(+2.71%) |
Oct 30, 2007 | 30.69 | 31.07 | 30.60 | 30.69 | 410,873 | -0.03(-0.08%) |
Oct 29, 2007 | 30.57 | 30.79 | 30.44 | 30.72 | 627,923 | +0.21(+0.70%) |
Oct 26, 2007 | 30.54 | 30.67 | 30.33 | 30.50 | 635,922 | +0.21(+0.69%) |
Oct 25, 2007 | 30.07 | 30.35 | 29.87 | 30.29 | 1,075,253 | +0.29(+0.97%) |
Oct 24, 2007 | 29.67 | 30.03 | 29.38 | 30.00 | 863,894 | +0.20(+0.65%) |
Oct 23, 2007 | 29.81 | 30.02 | 29.53 | 29.81 | 864,048 | +0.08(+0.26%) |
Oct 22, 2007 | 29.54 | 30.14 | 29.49 | 29.73 | 708,375 | -0.19(-0.63%) |
Oct 19, 2007 | 30.44 | 30.49 | 29.92 | 29.92 | 1,650,414 | -0.64(-2.11%) |
Oct 18, 2007 | 30.40 | 30.65 | 30.25 | 30.56 | 1,163,089 | +0.10(+0.34%) |
Oct 17, 2007 | 30.56 | 30.56 | 30.07 | 30.46 | 930,502 | -0.01(-0.02%) |
Oct 16, 2007 | 30.50 | 30.67 | 30.19 | 30.46 | 745,909 | +0.03(+0.09%) |
Oct 15, 2007 | 30.38 | 30.68 | 29.88 | 30.44 | 1,022,337 | +0.00(+0.00%) |
Oct 12, 2007 | 31.46 | 31.59 | 30.27 | 30.44 | 1,486,588 | -1.35(-4.25%) |
Oct 11, 2007 | 31.66 | 32.04 | 31.54 | 31.79 | 652,997 | +0.20(+0.64%) |
Oct 10, 2007 | 31.52 | 31.67 | 31.24 | 31.59 | 723,142 | +0.07(+0.23%) |
Oct 09, 2007 | 30.79 | 31.52 | 30.76 | 31.52 | 539,780 | +0.83(+2.71%) |
Oct 08, 2007 | 30.83 | 31.00 | 30.65 | 30.68 | 369,954 | -0.25(-0.80%) |
Oct 05, 2007 | 31.13 | 31.20 | 30.82 | 30.93 | 592,850 | -0.04(-0.13%) |
Oct 04, 2007 | 31.11 | 31.11 | 30.77 | 30.97 | 388,568 | -0.03(-0.08%) |
Oct 03, 2007 | 30.74 | 31.05 | 30.55 | 31.00 | 587,005 | +0.14(+0.46%) |
Oct 02, 2007 | 30.84 | 30.91 | 30.31 | 30.85 | 680,224 | +0.05(+0.17%) |
Oct 01, 2007 | 30.46 | 30.84 | 30.36 | 30.80 | 671,456 | +0.37(+1.22%) |
Sep 28, 2007 | 30.30 | 30.55 | 30.16 | 30.43 | 576,391 | +0.19(+0.62%) |
Sep 27, 2007 | 29.97 | 30.42 | 29.88 | 30.24 | 733,603 | +0.44(+1.46%) |
Sep 26, 2007 | 29.58 | 29.90 | 29.51 | 29.81 | 661,611 | +0.25(+0.86%) |
Sep 25, 2007 | 29.38 | 29.57 | 29.31 | 29.55 | 673,302 | +0.03(+0.09%) |
Sep 24, 2007 | 29.53 | 29.59 | 29.38 | 29.53 | 567,161 | +0.00(+0.00%) |
Sep 21, 2007 | 29.62 | 29.62 | 29.31 | 29.53 | 1,028,797 | +0.05(+0.15%) |
Sep 20, 2007 | 29.54 | 29.73 | 29.36 | 29.48 | 675,148 | -0.06(-0.22%) |
Sep 19, 2007 | 29.51 | 29.85 | 29.47 | 29.55 | 975,881 | +0.03(+0.11%) |
Sep 18, 2007 | 28.90 | 29.68 | 28.83 | 29.51 | 1,124,632 | +0.75(+2.60%) |
Sep 17, 2007 | 28.60 | 28.88 | 28.51 | 28.77 | 642,691 | +0.10(+0.34%) |
Sep 14, 2007 | 28.43 | 28.80 | 28.41 | 28.67 | 487,479 | -0.06(-0.20%) |
Sep 13, 2007 | 28.93 | 29.01 | 28.56 | 28.73 | 485,633 | -0.03(-0.11%) |
Sep 12, 2007 | 28.26 | 28.86 | 28.25 | 28.76 | 562,239 | +0.48(+1.70%) |
Sep 11, 2007 | 28.34 | 28.50 | 28.13 | 28.28 | 632,846 | +0.05(+0.18%) |
Sep 10, 2007 | 28.54 | 28.57 | 28.08 | 28.23 | 791,749 | -0.20(-0.71%) |
Sep 07, 2007 | 28.60 | 28.76 | 28.28 | 28.43 | 629,308 | -0.48(-1.66%) |
Sep 06, 2007 | 28.79 | 29.10 | 28.72 | 28.91 | 640,845 | +0.12(+0.43%) |
Sep 05, 2007 | 28.80 | 28.99 | 28.53 | 28.79 | 705,298 | -0.18(-0.63%) |