Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.27 | 25.67 | 24.27 | 25.59 | 2,515,545 | +1.56(+6.49%) |
Nov 29, 2007 | 24.04 | 24.13 | 23.38 | 24.03 | 1,988,259 | -0.33(-1.37%) |
Nov 28, 2007 | 24.01 | 24.58 | 23.36 | 24.36 | 2,887,459 | +0.96(+4.12%) |
Nov 27, 2007 | 23.77 | 23.77 | 22.62 | 23.40 | 3,440,532 | -0.70(-2.89%) |
Nov 26, 2007 | 25.76 | 25.76 | 24.00 | 24.10 | 2,404,128 | -1.25(-4.92%) |
Nov 23, 2007 | 25.31 | 25.43 | 24.97 | 25.34 | 1,657,185 | +0.20(+0.80%) |
Nov 21, 2007 | 26.27 | 26.27 | 24.89 | 25.14 | 3,514,157 | -1.41(-5.30%) |
Nov 20, 2007 | 27.27 | 27.27 | 25.84 | 26.55 | 3,241,526 | -0.19(-0.70%) |
Nov 19, 2007 | 28.03 | 28.03 | 26.57 | 26.73 | 1,951,911 | -1.47(-5.22%) |
Nov 16, 2007 | 28.41 | 28.53 | 27.59 | 28.21 | 1,561,566 | +0.17(+0.60%) |
Nov 15, 2007 | 29.79 | 29.79 | 27.71 | 28.04 | 1,870,000 | -1.86(-6.23%) |
Nov 14, 2007 | 29.48 | 30.46 | 29.48 | 29.90 | 1,219,878 | +0.76(+2.62%) |
Nov 13, 2007 | 29.05 | 29.59 | 28.32 | 29.14 | 1,945,976 | +0.41(+1.42%) |
Nov 12, 2007 | 31.15 | 31.15 | 28.71 | 28.73 | 2,101,570 | -2.97(-9.38%) |
Nov 09, 2007 | 31.10 | 32.30 | 30.95 | 31.70 | 1,426,416 | +0.25(+0.79%) |
Nov 08, 2007 | 32.55 | 32.98 | 30.60 | 31.46 | 2,130,315 | -0.11(-0.34%) |
Nov 07, 2007 | 32.57 | 33.34 | 31.42 | 31.56 | 1,216,242 | -1.71(-5.13%) |
Nov 06, 2007 | 32.35 | 33.36 | 32.17 | 33.27 | 1,035,151 | +1.94(+6.20%) |
Nov 05, 2007 | 32.37 | 32.37 | 30.76 | 31.33 | 1,353,577 | -1.18(-3.63%) |
Nov 02, 2007 | 32.90 | 32.92 | 32.10 | 32.51 | 1,168,601 | +0.38(+1.17%) |
Nov 01, 2007 | 33.04 | 33.04 | 31.88 | 32.13 | 947,752 | -1.35(-4.04%) |
Oct 31, 2007 | 33.07 | 33.56 | 32.62 | 33.48 | 1,388,553 | +1.03(+3.18%) |
Oct 30, 2007 | 33.26 | 33.42 | 32.41 | 32.45 | 1,378,549 | -1.70(-4.98%) |
Oct 29, 2007 | 33.48 | 34.37 | 33.47 | 34.15 | 1,402,590 | +0.91(+2.74%) |
Oct 26, 2007 | 33.35 | 33.35 | 32.88 | 33.24 | 859,203 | +0.37(+1.12%) |
Oct 25, 2007 | 33.68 | 33.88 | 32.40 | 32.88 | 1,018,979 | -0.34(-1.03%) |
Oct 24, 2007 | 32.75 | 33.34 | 32.06 | 33.22 | 1,504,278 | +0.27(+0.81%) |
Oct 23, 2007 | 32.55 | 32.96 | 32.31 | 32.95 | 871,747 | +1.33(+4.19%) |
Oct 22, 2007 | 31.31 | 31.87 | 31.18 | 31.62 | 1,164,121 | -0.69(-2.13%) |
Oct 19, 2007 | 33.49 | 33.49 | 32.05 | 32.31 | 1,298,661 | -0.55(-1.67%) |
Oct 18, 2007 | 32.21 | 33.18 | 31.92 | 32.86 | 1,266,556 | +0.45(+1.38%) |
Oct 17, 2007 | 33.08 | 33.08 | 31.70 | 32.41 | 1,422,897 | -0.22(-0.68%) |
Oct 16, 2007 | 34.30 | 34.30 | 32.44 | 32.63 | 1,533,994 | -1.96(-5.65%) |
Oct 15, 2007 | 35.39 | 35.62 | 34.35 | 34.59 | 1,162,180 | -0.64(-1.82%) |
Oct 12, 2007 | 35.14 | 35.34 | 34.68 | 35.23 | 767,221 | +0.38(+1.08%) |
Oct 11, 2007 | 35.43 | 36.03 | 34.30 | 34.86 | 1,362,571 | -0.02(-0.06%) |
Oct 10, 2007 | 34.62 | 35.33 | 34.30 | 34.88 | 1,219,669 | +0.57(+1.66%) |
Oct 09, 2007 | 33.28 | 34.60 | 32.76 | 34.31 | 1,374,815 | +1.25(+3.77%) |
Oct 08, 2007 | 33.66 | 33.66 | 32.99 | 33.06 | 511,132 | -0.73(-2.16%) |
Oct 05, 2007 | 32.90 | 34.35 | 32.65 | 33.79 | 1,414,386 | +1.64(+5.10%) |
Oct 04, 2007 | 32.33 | 32.61 | 32.07 | 32.15 | 653,437 | -0.11(-0.33%) |
Oct 03, 2007 | 32.57 | 33.02 | 32.21 | 32.26 | 677,776 | -0.38(-1.17%) |
Oct 02, 2007 | 33.06 | 33.26 | 32.13 | 32.64 | 663,740 | -0.55(-1.65%) |
Oct 01, 2007 | 32.13 | 33.32 | 32.00 | 33.19 | 913,408 | +1.24(+3.88%) |
Sep 28, 2007 | 32.12 | 32.40 | 31.71 | 31.95 | 888,471 | +0.10(+0.32%) |
Sep 27, 2007 | 31.86 | 32.38 | 31.52 | 31.85 | 974,481 | +0.29(+0.93%) |
Sep 26, 2007 | 31.58 | 31.66 | 31.05 | 31.56 | 874,584 | +0.28(+0.90%) |
Sep 25, 2007 | 31.06 | 31.54 | 30.81 | 31.27 | 913,258 | -0.58(-1.83%) |
Sep 24, 2007 | 32.41 | 32.62 | 31.70 | 31.86 | 863,086 | -0.30(-0.94%) |
Sep 21, 2007 | 32.52 | 32.83 | 32.02 | 32.16 | 1,172,931 | -0.07(-0.21%) |
Sep 20, 2007 | 31.19 | 32.65 | 31.14 | 32.23 | 2,017,053 | +1.45(+4.70%) |
Sep 19, 2007 | 30.63 | 31.52 | 30.23 | 30.78 | 1,670,027 | +0.71(+2.36%) |
Sep 18, 2007 | 28.73 | 30.14 | 28.64 | 30.07 | 1,100,211 | +1.55(+5.42%) |
Sep 17, 2007 | 28.75 | 29.08 | 28.34 | 28.52 | 643,581 | -0.17(-0.61%) |
Sep 14, 2007 | 28.36 | 28.93 | 28.36 | 28.70 | 659,111 | +0.24(+0.85%) |
Sep 13, 2007 | 27.98 | 28.85 | 27.83 | 28.46 | 775,284 | +0.56(+2.02%) |
Sep 12, 2007 | 27.75 | 28.12 | 27.62 | 27.89 | 657,618 | +0.21(+0.77%) |
Sep 11, 2007 | 27.54 | 27.69 | 26.98 | 27.68 | 1,035,106 | +0.64(+2.35%) |
Sep 10, 2007 | 27.32 | 27.38 | 26.54 | 27.04 | 718,840 | -0.18(-0.66%) |
Sep 07, 2007 | 27.60 | 27.70 | 26.87 | 27.22 | 1,078,260 | -0.93(-3.31%) |
Sep 06, 2007 | 28.03 | 28.19 | 27.60 | 28.15 | 987,323 | +0.31(+1.13%) |
Sep 05, 2007 | 28.19 | 28.57 | 27.58 | 27.84 | 1,041,527 | -0.67(-2.35%) |