Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.51 | 34.83 | 33.72 | 34.00 | 587,476 | -0.09(-0.26%) |
Nov 29, 2007 | 34.72 | 34.92 | 33.93 | 34.09 | 560,278 | -0.92(-2.62%) |
Nov 28, 2007 | 33.83 | 35.05 | 33.35 | 35.01 | 802,614 | +2.07(+6.29%) |
Nov 27, 2007 | 32.76 | 33.50 | 32.56 | 32.94 | 573,561 | +0.32(+0.99%) |
Nov 26, 2007 | 33.81 | 34.52 | 32.61 | 32.61 | 457,498 | -1.22(-3.60%) |
Nov 23, 2007 | 33.35 | 34.20 | 33.10 | 33.83 | 152,949 | +0.81(+2.46%) |
Nov 21, 2007 | 32.74 | 33.94 | 32.64 | 33.02 | 507,310 | +0.02(+0.07%) |
Nov 20, 2007 | 33.12 | 33.38 | 32.08 | 32.99 | 497,211 | +0.11(+0.34%) |
Nov 19, 2007 | 33.03 | 33.32 | 32.51 | 32.88 | 440,140 | -0.50(-1.50%) |
Nov 16, 2007 | 33.51 | 34.01 | 32.97 | 33.38 | 488,148 | -0.06(-0.19%) |
Nov 15, 2007 | 33.86 | 33.86 | 32.94 | 33.44 | 453,387 | -0.36(-1.07%) |
Nov 14, 2007 | 34.85 | 34.85 | 33.58 | 33.81 | 439,979 | -0.75(-2.17%) |
Nov 13, 2007 | 34.08 | 34.74 | 33.71 | 34.56 | 412,201 | +0.86(+2.56%) |
Nov 12, 2007 | 33.44 | 34.35 | 33.19 | 33.69 | 484,548 | +0.17(+0.50%) |
Nov 09, 2007 | 33.44 | 33.95 | 33.03 | 33.52 | 488,590 | -0.44(-1.30%) |
Nov 08, 2007 | 33.96 | 34.13 | 33.39 | 33.97 | 602,449 | +0.35(+1.03%) |
Nov 07, 2007 | 35.04 | 35.04 | 33.54 | 33.62 | 483,058 | -1.76(-4.99%) |
Nov 06, 2007 | 35.04 | 35.44 | 34.30 | 35.39 | 303,540 | +0.48(+1.36%) |
Nov 05, 2007 | 34.07 | 35.19 | 33.59 | 34.91 | 443,579 | +0.31(+0.88%) |
Nov 02, 2007 | 34.85 | 35.05 | 33.90 | 34.60 | 288,270 | +0.11(+0.33%) |
Nov 01, 2007 | 35.63 | 35.80 | 34.39 | 34.49 | 714,221 | -1.51(-4.21%) |
Oct 31, 2007 | 35.12 | 36.05 | 34.43 | 36.01 | 664,934 | +1.08(+3.09%) |
Oct 30, 2007 | 34.77 | 35.68 | 34.69 | 34.93 | 562,388 | +0.02(+0.05%) |
Oct 29, 2007 | 35.68 | 35.88 | 34.08 | 34.91 | 490,879 | -0.85(-2.37%) |
Oct 26, 2007 | 35.44 | 35.84 | 35.11 | 35.76 | 260,958 | +0.71(+2.02%) |
Oct 25, 2007 | 34.87 | 35.19 | 34.47 | 35.05 | 503,170 | +0.26(+0.74%) |
Oct 24, 2007 | 35.43 | 35.68 | 34.08 | 34.79 | 660,465 | -1.01(-2.81%) |
Oct 23, 2007 | 35.44 | 36.03 | 34.96 | 35.80 | 953,950 | +0.23(+0.63%) |
Oct 22, 2007 | 32.74 | 35.67 | 32.74 | 35.57 | 1,274,251 | +2.55(+7.71%) |
Oct 19, 2007 | 33.65 | 33.89 | 33.00 | 33.03 | 957,053 | -0.70(-2.08%) |
Oct 18, 2007 | 32.70 | 34.21 | 32.70 | 33.73 | 788,958 | +2.19(+6.95%) |
Oct 17, 2007 | 32.05 | 32.11 | 31.04 | 31.54 | 489,265 | +0.05(+0.15%) |
Oct 16, 2007 | 31.40 | 31.77 | 31.31 | 31.49 | 332,218 | +0.06(+0.20%) |
Oct 15, 2007 | 31.85 | 31.86 | 31.04 | 31.42 | 360,648 | -0.47(-1.47%) |
Oct 12, 2007 | 31.02 | 31.90 | 30.92 | 31.89 | 244,322 | +0.82(+2.64%) |
Oct 11, 2007 | 31.31 | 31.97 | 30.92 | 31.07 | 315,831 | -0.18(-0.57%) |
Oct 10, 2007 | 31.82 | 31.82 | 31.01 | 31.25 | 359,531 | -0.69(-2.17%) |
Oct 09, 2007 | 31.83 | 32.31 | 31.46 | 31.94 | 341,530 | +0.13(+0.41%) |
Oct 08, 2007 | 32.06 | 32.24 | 31.72 | 31.81 | 207,823 | -0.35(-1.10%) |
Oct 05, 2007 | 31.79 | 32.31 | 31.62 | 32.16 | 344,757 | +0.76(+2.41%) |
Oct 04, 2007 | 31.54 | 31.62 | 31.25 | 31.41 | 200,746 | -0.02(-0.08%) |
Oct 03, 2007 | 31.44 | 31.69 | 31.16 | 31.43 | 244,819 | -0.19(-0.61%) |
Oct 02, 2007 | 30.96 | 31.70 | 30.96 | 31.62 | 313,845 | +0.75(+2.43%) |
Oct 01, 2007 | 30.44 | 31.31 | 30.41 | 30.87 | 354,441 | +0.37(+1.21%) |
Sep 28, 2007 | 30.26 | 30.79 | 30.10 | 30.50 | 595,908 | +0.24(+0.80%) |
Sep 27, 2007 | 30.13 | 30.29 | 29.96 | 30.26 | 171,323 | +0.21(+0.70%) |
Sep 26, 2007 | 29.53 | 30.14 | 29.35 | 30.05 | 299,816 | +0.68(+2.33%) |
Sep 25, 2007 | 29.24 | 29.62 | 28.96 | 29.37 | 210,057 | -0.07(-0.25%) |
Sep 24, 2007 | 29.43 | 29.62 | 29.18 | 29.44 | 326,011 | -0.06(-0.19%) |
Sep 21, 2007 | 29.34 | 29.82 | 29.24 | 29.50 | 710,000 | +0.48(+1.67%) |
Sep 20, 2007 | 28.92 | 29.09 | 28.78 | 29.01 | 399,755 | +0.02(+0.08%) |
Sep 19, 2007 | 28.47 | 29.25 | 28.27 | 28.99 | 483,554 | +0.86(+3.06%) |
Sep 18, 2007 | 27.30 | 28.26 | 27.15 | 28.13 | 469,402 | +0.92(+3.37%) |
Sep 17, 2007 | 27.35 | 27.54 | 27.18 | 27.21 | 792,185 | -0.27(-0.97%) |
Sep 14, 2007 | 27.19 | 27.71 | 26.88 | 27.48 | 403,728 | +0.16(+0.59%) |
Sep 13, 2007 | 27.71 | 27.79 | 27.31 | 27.31 | 326,259 | -0.21(-0.76%) |
Sep 12, 2007 | 27.89 | 28.05 | 27.44 | 27.52 | 492,990 | -0.48(-1.70%) |
Sep 11, 2007 | 27.48 | 28.26 | 27.52 | 28.00 | 562,885 | +0.52(+1.88%) |
Sep 10, 2007 | 27.75 | 28.10 | 27.02 | 27.48 | 797,772 | -0.06(-0.23%) |
Sep 07, 2007 | 27.60 | 27.91 | 27.32 | 27.55 | 664,810 | -0.40(-1.44%) |
Sep 06, 2007 | 28.58 | 28.72 | 27.92 | 27.95 | 684,177 | -0.63(-2.20%) |
Sep 05, 2007 | 28.92 | 29.01 | 28.44 | 28.58 | 413,411 | -0.45(-1.55%) |