Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.67 | 36.30 | 35.26 | 35.28 | 182,117 | -0.33(-0.93%) |
Nov 29, 2007 | 35.33 | 36.38 | 35.33 | 35.61 | 126,721 | +0.24(+0.68%) |
Nov 28, 2007 | 34.35 | 35.87 | 34.32 | 35.37 | 183,722 | +1.22(+3.57%) |
Nov 27, 2007 | 34.29 | 34.62 | 33.35 | 34.15 | 202,898 | -0.06(-0.18%) |
Nov 26, 2007 | 34.00 | 34.68 | 33.59 | 34.21 | 248,833 | +0.29(+0.85%) |
Nov 23, 2007 | 32.77 | 34.32 | 32.48 | 33.92 | 70,310 | +1.47(+4.53%) |
Nov 21, 2007 | 32.44 | 33.33 | 32.16 | 32.45 | 156,005 | -0.11(-0.34%) |
Nov 20, 2007 | 33.03 | 34.20 | 31.30 | 32.56 | 249,102 | -0.54(-1.63%) |
Nov 19, 2007 | 34.02 | 34.45 | 32.84 | 33.10 | 198,853 | -1.22(-3.55%) |
Nov 16, 2007 | 34.78 | 34.95 | 33.15 | 34.32 | 134,257 | -0.32(-0.92%) |
Nov 15, 2007 | 34.87 | 35.36 | 33.78 | 34.64 | 147,613 | -0.47(-1.34%) |
Nov 14, 2007 | 35.10 | 35.90 | 34.76 | 35.11 | 189,184 | +0.30(+0.86%) |
Nov 13, 2007 | 33.97 | 34.98 | 33.67 | 34.81 | 189,433 | +1.14(+3.39%) |
Nov 12, 2007 | 33.56 | 34.92 | 33.21 | 33.67 | 240,878 | -0.01(-0.03%) |
Nov 09, 2007 | 34.00 | 34.68 | 33.40 | 33.68 | 165,185 | -0.81(-2.35%) |
Nov 08, 2007 | 34.99 | 35.28 | 33.68 | 34.49 | 166,608 | -0.12(-0.35%) |
Nov 07, 2007 | 35.51 | 35.90 | 34.52 | 34.61 | 167,414 | -1.41(-3.91%) |
Nov 06, 2007 | 35.49 | 36.46 | 35.04 | 36.02 | 213,984 | +0.56(+1.58%) |
Nov 05, 2007 | 33.67 | 35.76 | 33.60 | 35.46 | 242,637 | +1.46(+4.29%) |
Nov 02, 2007 | 35.55 | 35.55 | 33.94 | 34.00 | 241,514 | -1.13(-3.22%) |
Nov 01, 2007 | 36.33 | 36.94 | 34.92 | 35.13 | 318,856 | -1.81(-4.90%) |
Oct 31, 2007 | 36.21 | 37.43 | 35.36 | 36.94 | 323,532 | +0.98(+2.73%) |
Oct 30, 2007 | 35.75 | 37.13 | 35.51 | 35.96 | 303,914 | -0.09(-0.25%) |
Oct 29, 2007 | 37.31 | 38.22 | 35.58 | 36.05 | 575,997 | -1.14(-3.07%) |
Oct 26, 2007 | 34.89 | 39.50 | 34.83 | 37.19 | 1,210,317 | +6.24(+20.16%) |
Oct 25, 2007 | 31.17 | 31.39 | 30.52 | 30.95 | 126,492 | -0.10(-0.32%) |
Oct 24, 2007 | 30.89 | 31.34 | 30.36 | 31.05 | 118,091 | -0.08(-0.26%) |
Oct 23, 2007 | 31.73 | 31.73 | 30.72 | 31.13 | 171,438 | -0.20(-0.64%) |
Oct 22, 2007 | 28.44 | 31.40 | 28.06 | 31.33 | 255,000 | +2.77(+9.70%) |
Oct 19, 2007 | 29.81 | 29.96 | 28.56 | 28.56 | 135,974 | -1.26(-4.23%) |
Oct 18, 2007 | 30.27 | 30.58 | 29.71 | 29.82 | 162,644 | -0.64(-2.10%) |
Oct 17, 2007 | 30.60 | 30.92 | 30.16 | 30.46 | 172,120 | +0.27(+0.89%) |
Oct 16, 2007 | 30.90 | 31.21 | 30.15 | 30.19 | 147,334 | -0.76(-2.46%) |
Oct 15, 2007 | 31.70 | 31.98 | 30.85 | 30.95 | 174,093 | -0.77(-2.43%) |
Oct 12, 2007 | 30.43 | 32.03 | 30.35 | 31.72 | 129,830 | +1.27(+4.17%) |
Oct 11, 2007 | 31.96 | 32.39 | 30.33 | 30.45 | 202,868 | -1.37(-4.31%) |
Oct 10, 2007 | 31.99 | 32.32 | 31.53 | 31.82 | 128,873 | -0.35(-1.09%) |
Oct 09, 2007 | 32.63 | 32.68 | 31.61 | 32.17 | 201,840 | -0.30(-0.92%) |
Oct 08, 2007 | 31.76 | 34.00 | 31.75 | 32.47 | 441,268 | +1.92(+6.28%) |
Oct 05, 2007 | 29.88 | 30.79 | 29.75 | 30.55 | 180,807 | +1.05(+3.56%) |
Oct 04, 2007 | 30.39 | 30.48 | 29.31 | 29.50 | 158,898 | -0.76(-2.51%) |
Oct 03, 2007 | 29.94 | 30.32 | 29.67 | 30.26 | 182,072 | +0.09(+0.30%) |
Oct 02, 2007 | 30.28 | 30.35 | 29.46 | 30.17 | 183,130 | -0.01(-0.03%) |
Oct 01, 2007 | 28.16 | 30.36 | 28.16 | 30.18 | 337,963 | +2.07(+7.36%) |
Sep 28, 2007 | 28.66 | 29.05 | 28.01 | 28.11 | 159,465 | -0.61(-2.12%) |
Sep 27, 2007 | 28.31 | 28.80 | 27.78 | 28.72 | 124,577 | +0.59(+2.10%) |
Sep 26, 2007 | 27.97 | 28.97 | 27.50 | 28.13 | 146,573 | +0.39(+1.41%) |
Sep 25, 2007 | 27.39 | 28.07 | 27.23 | 27.74 | 130,196 | +0.11(+0.40%) |
Sep 24, 2007 | 28.50 | 28.53 | 27.36 | 27.63 | 128,771 | -0.93(-3.26%) |
Sep 21, 2007 | 28.82 | 29.03 | 28.29 | 28.56 | 222,938 | -0.03(-0.10%) |
Sep 20, 2007 | 28.59 | 29.33 | 28.46 | 28.59 | 153,580 | -0.05(-0.17%) |
Sep 19, 2007 | 28.86 | 29.81 | 28.64 | 28.64 | 213,296 | +0.10(+0.35%) |
Sep 18, 2007 | 26.48 | 29.13 | 26.31 | 28.54 | 411,186 | +2.23(+8.48%) |
Sep 17, 2007 | 27.01 | 27.07 | 26.16 | 26.31 | 257,390 | -0.72(-2.66%) |
Sep 14, 2007 | 27.04 | 27.15 | 26.40 | 27.03 | 160,700 | -0.18(-0.66%) |
Sep 13, 2007 | 27.41 | 27.69 | 27.00 | 27.21 | 125,218 | -0.02(-0.07%) |
Sep 12, 2007 | 27.58 | 27.84 | 27.18 | 27.23 | 112,107 | -0.38(-1.38%) |
Sep 11, 2007 | 26.47 | 27.91 | 26.31 | 27.61 | 233,369 | +1.26(+4.78%) |
Sep 10, 2007 | 27.07 | 27.17 | 25.86 | 26.35 | 115,432 | -0.66(-2.44%) |
Sep 07, 2007 | 27.43 | 27.66 | 26.70 | 27.01 | 119,810 | -0.81(-2.91%) |
Sep 06, 2007 | 27.94 | 28.15 | 27.35 | 27.82 | 132,964 | -0.08(-0.29%) |
Sep 05, 2007 | 28.08 | 28.20 | 27.50 | 27.90 | 186,102 | -0.42(-1.48%) |