Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.31 | 33.60 | 32.67 | 32.80 | 561,577 | -0.03(-0.08%) |
Nov 29, 2007 | 32.69 | 33.80 | 32.65 | 32.83 | 511,584 | -0.01(-0.02%) |
Nov 28, 2007 | 32.05 | 33.10 | 31.94 | 32.84 | 757,954 | +1.13(+3.56%) |
Nov 27, 2007 | 30.29 | 31.93 | 30.18 | 31.71 | 495,945 | +1.45(+4.80%) |
Nov 26, 2007 | 31.13 | 31.66 | 30.20 | 30.25 | 413,224 | -1.05(-3.36%) |
Nov 23, 2007 | 31.01 | 31.59 | 30.97 | 31.31 | 135,387 | +0.40(+1.28%) |
Nov 21, 2007 | 31.06 | 31.34 | 30.55 | 30.91 | 354,828 | -0.39(-1.25%) |
Nov 20, 2007 | 31.91 | 32.63 | 30.96 | 31.30 | 390,387 | -0.61(-1.90%) |
Nov 19, 2007 | 33.06 | 33.06 | 31.62 | 31.91 | 354,340 | -0.98(-2.97%) |
Nov 16, 2007 | 32.78 | 33.00 | 31.91 | 32.88 | 1,279,921 | +0.10(+0.30%) |
Nov 15, 2007 | 33.00 | 33.59 | 32.31 | 32.78 | 427,274 | -0.45(-1.35%) |
Nov 14, 2007 | 33.66 | 34.24 | 33.00 | 33.23 | 385,962 | -0.25(-0.75%) |
Nov 13, 2007 | 33.34 | 33.66 | 33.17 | 33.49 | 367,321 | +0.33(+1.00%) |
Nov 12, 2007 | 33.47 | 33.78 | 33.12 | 33.15 | 537,382 | -0.42(-1.26%) |
Nov 09, 2007 | 33.64 | 34.32 | 33.29 | 33.58 | 548,406 | -0.59(-1.74%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.02 | 34.17 | 477,982 | +0.67(+1.99%) |
Nov 07, 2007 | 34.44 | 35.01 | 33.43 | 33.51 | 351,214 | -1.54(-4.39%) |
Nov 06, 2007 | 33.65 | 35.14 | 33.49 | 35.04 | 567,428 | +1.44(+4.29%) |
Nov 05, 2007 | 33.53 | 34.02 | 32.71 | 33.60 | 474,281 | -0.25(-0.74%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.20 | 33.86 | 441,576 | -0.27(-0.79%) |
Nov 01, 2007 | 35.26 | 35.37 | 33.90 | 34.13 | 695,759 | -1.71(-4.77%) |
Oct 31, 2007 | 36.32 | 36.46 | 35.09 | 35.84 | 458,257 | -0.40(-1.11%) |
Oct 30, 2007 | 35.91 | 36.34 | 35.71 | 36.24 | 298,001 | +0.10(+0.27%) |
Oct 29, 2007 | 36.58 | 36.66 | 35.94 | 36.14 | 370,543 | -0.21(-0.58%) |
Oct 26, 2007 | 35.42 | 36.58 | 35.28 | 36.35 | 399,701 | +1.12(+3.17%) |
Oct 25, 2007 | 34.86 | 35.48 | 34.56 | 35.24 | 572,010 | +0.42(+1.21%) |
Oct 24, 2007 | 34.69 | 34.89 | 34.24 | 34.81 | 940,743 | -0.15(-0.42%) |
Oct 23, 2007 | 34.87 | 35.55 | 34.61 | 34.96 | 603,037 | -0.17(-0.49%) |
Oct 22, 2007 | 35.54 | 35.54 | 32.57 | 35.13 | 1,285,068 | -0.60(-1.68%) |
Oct 19, 2007 | 36.82 | 36.82 | 35.73 | 35.73 | 476,373 | -1.08(-2.94%) |
Oct 18, 2007 | 36.89 | 37.14 | 36.71 | 36.81 | 397,291 | -0.15(-0.41%) |
Oct 17, 2007 | 37.20 | 37.75 | 36.43 | 36.97 | 778,233 | +0.32(+0.88%) |
Oct 16, 2007 | 37.25 | 37.38 | 36.57 | 36.64 | 476,975 | -0.59(-1.60%) |
Oct 15, 2007 | 36.99 | 37.65 | 36.84 | 37.24 | 662,522 | +0.39(+1.06%) |
Oct 12, 2007 | 36.00 | 37.13 | 36.00 | 36.85 | 371,181 | +0.83(+2.29%) |
Oct 11, 2007 | 38.31 | 38.31 | 35.79 | 36.02 | 697,244 | -1.69(-4.48%) |
Oct 10, 2007 | 36.01 | 37.73 | 36.01 | 37.71 | 815,038 | +1.61(+4.46%) |
Oct 09, 2007 | 36.70 | 36.72 | 35.84 | 36.10 | 736,123 | -0.36(-0.98%) |
Oct 08, 2007 | 37.37 | 37.37 | 36.00 | 36.46 | 544,424 | -0.79(-2.11%) |
Oct 05, 2007 | 36.60 | 37.59 | 36.60 | 37.24 | 849,878 | +0.89(+2.45%) |
Oct 04, 2007 | 36.28 | 36.46 | 35.89 | 36.35 | 370,048 | +0.15(+0.40%) |
Oct 03, 2007 | 36.17 | 36.45 | 35.72 | 36.21 | 491,570 | +0.06(+0.16%) |
Oct 02, 2007 | 36.18 | 36.49 | 35.63 | 36.15 | 512,963 | +0.03(+0.09%) |
Oct 01, 2007 | 35.33 | 36.34 | 35.28 | 36.11 | 626,298 | +0.78(+2.21%) |
Sep 28, 2007 | 35.70 | 35.94 | 35.18 | 35.33 | 451,879 | -0.07(-0.19%) |
Sep 27, 2007 | 35.87 | 36.05 | 35.01 | 35.40 | 613,831 | -0.38(-1.05%) |
Sep 26, 2007 | 35.49 | 35.88 | 35.18 | 35.78 | 527,816 | +0.67(+1.90%) |
Sep 25, 2007 | 35.01 | 35.94 | 34.87 | 35.11 | 659,136 | +0.11(+0.30%) |
Sep 24, 2007 | 35.56 | 36.17 | 34.68 | 35.00 | 657,442 | +0.15(+0.42%) |
Sep 21, 2007 | 34.23 | 35.14 | 34.17 | 34.86 | 1,086,219 | +0.91(+2.67%) |
Sep 20, 2007 | 33.45 | 35.30 | 33.16 | 33.95 | 2,242,274 | +0.83(+2.49%) |
Sep 19, 2007 | 32.00 | 33.35 | 31.98 | 33.13 | 1,256,079 | +1.35(+4.24%) |
Sep 18, 2007 | 30.46 | 31.87 | 30.45 | 31.78 | 763,379 | +1.33(+4.36%) |
Sep 17, 2007 | 30.88 | 30.88 | 30.10 | 30.45 | 523,847 | -0.57(-1.85%) |
Sep 14, 2007 | 30.68 | 31.11 | 30.50 | 31.03 | 386,453 | +0.11(+0.36%) |
Sep 13, 2007 | 31.42 | 31.42 | 30.43 | 30.92 | 610,296 | -0.44(-1.39%) |
Sep 12, 2007 | 30.80 | 31.70 | 30.58 | 31.35 | 538,151 | +0.55(+1.78%) |
Sep 11, 2007 | 30.46 | 30.92 | 30.26 | 30.80 | 500,899 | +0.57(+1.90%) |
Sep 10, 2007 | 30.11 | 30.55 | 29.79 | 30.23 | 582,731 | +0.25(+0.84%) |
Sep 07, 2007 | 30.53 | 30.77 | 29.85 | 29.98 | 662,409 | -0.91(-2.95%) |
Sep 06, 2007 | 31.28 | 31.38 | 30.81 | 30.89 | 761,219 | -0.20(-0.66%) |
Sep 05, 2007 | 30.29 | 31.09 | 29.77 | 31.09 | 1,254,188 | +2.02(+6.95%) |