Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.40 | 35.95 | 32.23 | 32.45 | 344,207 | -2.25(-6.48%) |
Nov 29, 2007 | 31.31 | 34.74 | 29.28 | 34.70 | 379,453 | +4.10(+13.40%) |
Nov 28, 2007 | 30.49 | 31.25 | 29.61 | 30.60 | 242,334 | +0.50(+1.66%) |
Nov 27, 2007 | 30.25 | 30.86 | 29.00 | 30.10 | 140,818 | +0.32(+1.07%) |
Nov 26, 2007 | 28.24 | 30.39 | 28.01 | 29.78 | 191,638 | +1.48(+5.23%) |
Nov 23, 2007 | 26.61 | 28.63 | 26.39 | 28.30 | 67,530 | +1.29(+4.78%) |
Nov 21, 2007 | 28.10 | 28.25 | 26.87 | 27.01 | 135,719 | -1.73(-6.02%) |
Nov 20, 2007 | 28.75 | 29.60 | 28.00 | 28.74 | 127,716 | -0.02(-0.07%) |
Nov 19, 2007 | 30.05 | 30.99 | 28.07 | 28.76 | 112,738 | -1.77(-5.80%) |
Nov 16, 2007 | 30.37 | 31.35 | 30.01 | 30.53 | 61,074 | +0.06(+0.20%) |
Nov 15, 2007 | 30.34 | 31.39 | 30.14 | 30.47 | 74,524 | -1.02(-3.24%) |
Nov 14, 2007 | 30.28 | 31.58 | 29.50 | 31.49 | 89,159 | +1.28(+4.24%) |
Nov 13, 2007 | 31.28 | 31.74 | 29.64 | 30.21 | 177,761 | -1.18(-3.76%) |
Nov 12, 2007 | 31.20 | 31.99 | 30.13 | 31.39 | 101,788 | +0.11(+0.35%) |
Nov 09, 2007 | 30.29 | 32.35 | 29.26 | 31.28 | 207,752 | -0.12(-0.38%) |
Nov 08, 2007 | 33.07 | 33.46 | 30.56 | 31.40 | 156,594 | -1.69(-5.11%) |
Nov 07, 2007 | 32.85 | 33.95 | 31.85 | 33.09 | 118,811 | -0.22(-0.66%) |
Nov 06, 2007 | 30.69 | 34.25 | 30.21 | 33.31 | 177,509 | +2.75(+9.00%) |
Nov 05, 2007 | 29.05 | 31.40 | 29.05 | 30.56 | 189,638 | -0.93(-2.95%) |
Nov 02, 2007 | 31.69 | 32.00 | 29.41 | 31.49 | 211,191 | -0.01(-0.03%) |
Nov 01, 2007 | 33.95 | 33.95 | 30.59 | 31.50 | 561,758 | -5.16(-14.08%) |
Oct 31, 2007 | 36.84 | 37.80 | 36.11 | 36.66 | 106,525 | +0.14(+0.38%) |
Oct 30, 2007 | 37.39 | 37.49 | 36.50 | 36.52 | 107,314 | -0.46(-1.24%) |
Oct 29, 2007 | 36.51 | 38.00 | 36.40 | 36.98 | 83,539 | +0.53(+1.45%) |
Oct 26, 2007 | 35.85 | 36.99 | 35.46 | 36.45 | 100,972 | +1.26(+3.58%) |
Oct 25, 2007 | 36.70 | 37.49 | 35.00 | 35.19 | 134,047 | -1.49(-4.06%) |
Oct 24, 2007 | 37.61 | 37.67 | 35.56 | 36.68 | 226,596 | -1.36(-3.58%) |
Oct 23, 2007 | 39.17 | 39.50 | 37.00 | 38.04 | 213,234 | +0.54(+1.44%) |
Oct 22, 2007 | 37.40 | 38.48 | 36.01 | 37.50 | 216,400 | -0.43(-1.13%) |
Oct 19, 2007 | 41.40 | 41.98 | 37.62 | 37.93 | 297,510 | -2.97(-7.26%) |
Oct 18, 2007 | 37.22 | 42.00 | 36.51 | 40.90 | 310,510 | +3.72(+10.01%) |
Oct 17, 2007 | 35.50 | 37.71 | 35.50 | 37.18 | 290,913 | +2.32(+6.66%) |
Oct 16, 2007 | 33.68 | 35.50 | 33.10 | 34.86 | 280,972 | +0.64(+1.87%) |
Oct 15, 2007 | 36.06 | 36.95 | 34.04 | 34.22 | 233,281 | -1.66(-4.63%) |
Oct 12, 2007 | 35.19 | 36.62 | 34.48 | 35.88 | 254,291 | +0.88(+2.51%) |
Oct 11, 2007 | 39.25 | 40.00 | 34.47 | 35.00 | 508,066 | -2.83(-7.48%) |
Oct 10, 2007 | 37.00 | 39.25 | 35.35 | 37.83 | 253,032 | +0.81(+2.19%) |
Oct 09, 2007 | 32.50 | 37.81 | 31.52 | 37.02 | 874,496 | +5.80(+18.58%) |
Oct 08, 2007 | 31.32 | 31.97 | 30.05 | 31.22 | 155,350 | +0.12(+0.39%) |
Oct 05, 2007 | 31.53 | 31.55 | 30.00 | 31.10 | 169,269 | +0.13(+0.42%) |
Oct 04, 2007 | 31.49 | 31.55 | 30.74 | 30.97 | 271,873 | -0.21(-0.68%) |
Oct 03, 2007 | 32.56 | 33.60 | 31.13 | 31.18 | 1,104,077 | +2.15(+7.41%) |
Oct 02, 2007 | 28.95 | 30.47 | 28.38 | 29.03 | 100,450 | +0.18(+0.62%) |
Oct 01, 2007 | 27.00 | 29.00 | 26.97 | 28.85 | 131,443 | +1.85(+6.85%) |
Sep 28, 2007 | 29.15 | 29.60 | 27.00 | 27.00 | 574,121 | -2.15(-7.38%) |
Sep 27, 2007 | 30.59 | 31.65 | 28.84 | 29.15 | 148,764 | -1.32(-4.33%) |
Sep 26, 2007 | 28.15 | 30.52 | 27.92 | 30.47 | 58,014 | +2.70(+9.72%) |
Sep 25, 2007 | 24.78 | 28.00 | 24.78 | 27.77 | 61,740 | +0.22(+0.80%) |
Sep 24, 2007 | 26.93 | 27.75 | 26.69 | 27.55 | 13,982 | +0.36(+1.32%) |
Sep 21, 2007 | 26.30 | 27.19 | 26.25 | 27.19 | 43,094 | +0.76(+2.88%) |
Sep 20, 2007 | 26.56 | 26.83 | 26.08 | 26.43 | 44,683 | -0.27(-1.01%) |
Sep 19, 2007 | 25.96 | 26.88 | 25.96 | 26.70 | 57,771 | +0.79(+3.05%) |
Sep 18, 2007 | 24.86 | 25.96 | 24.86 | 25.91 | 34,272 | +1.20(+4.86%) |
Sep 17, 2007 | 22.34 | 25.14 | 22.34 | 24.71 | 41,071 | +0.49(+2.02%) |
Sep 14, 2007 | 23.66 | 24.24 | 23.28 | 24.22 | 63,800 | +0.70(+2.98%) |
Sep 13, 2007 | 23.48 | 23.60 | 22.43 | 23.52 | 15,200 | +0.34(+1.47%) |
Sep 12, 2007 | 23.08 | 23.19 | 22.61 | 23.18 | 7,505 | -0.01(-0.04%) |
Sep 11, 2007 | 22.46 | 23.20 | 22.45 | 23.19 | 17,600 | +0.80(+3.57%) |
Sep 10, 2007 | 21.62 | 22.57 | 21.62 | 22.39 | 25,060 | +0.33(+1.50%) |
Sep 07, 2007 | 21.05 | 22.52 | 21.05 | 22.06 | 6,225 | -0.22(-0.99%) |
Sep 06, 2007 | 22.44 | 22.53 | 20.62 | 22.28 | 19,100 | +0.06(+0.27%) |
Sep 05, 2007 | 21.94 | 22.22 | 21.94 | 22.22 | 10,965 | +0.17(+0.77%) |
Sep 04, 2007 | 21.42 | 22.30 | 21.40 | 22.05 | 53,125 | +0.63(+2.94%) |
Aug 31, 2007 | 21.62 | 21.80 | 21.28 | 21.42 | 30,582 | -0.33(-1.52%) |
Aug 30, 2007 | 21.50 | 22.19 | 20.86 | 21.75 | 73,302 | +0.25(+1.16%) |
Aug 29, 2007 | 21.25 | 21.97 | 21.15 | 21.50 | 59,089 | +0.33(+1.56%) |
Aug 28, 2007 | 21.30 | 21.44 | 20.63 | 21.17 | 81,636 | -0.08(-0.38%) |
Aug 27, 2007 | 22.30 | 22.41 | 21.01 | 21.25 | 141,843 | -1.05(-4.71%) |
Aug 24, 2007 | 22.45 | 22.57 | 22.03 | 22.30 | 9,354 | -0.43(-1.89%) |
Aug 23, 2007 | 22.50 | 22.75 | 22.50 | 22.73 | 21,713 | +0.14(+0.62%) |
Aug 22, 2007 | 22.00 | 22.75 | 22.00 | 22.59 | 19,463 | -0.02(-0.09%) |
Aug 21, 2007 | 21.95 | 22.94 | 21.50 | 22.61 | 76,440 | +0.61(+2.77%) |
Aug 20, 2007 | 22.12 | 22.29 | 21.86 | 22.00 | 226,954 | -0.29(-1.30%) |
Aug 17, 2007 | 24.40 | 24.40 | 22.00 | 22.29 | 83,969 | +0.14(+0.63%) |
Aug 16, 2007 | 22.02 | 23.28 | 22.00 | 22.15 | 136,572 | -0.40(-1.77%) |
Aug 15, 2007 | 21.98 | 23.04 | 21.98 | 22.55 | 68,305 | -0.03(-0.13%) |
Aug 14, 2007 | 22.51 | 23.65 | 22.38 | 22.58 | 39,060 | -0.40(-1.74%) |
Aug 13, 2007 | 23.24 | 23.42 | 22.98 | 22.98 | 8,479 | -0.56(-2.38%) |
Aug 10, 2007 | 22.02 | 23.54 | 22.00 | 23.54 | 57,509 | +0.95(+4.21%) |
Aug 09, 2007 | 21.64 | 22.59 | 21.64 | 22.59 | 47,713 | +0.45(+2.03%) |
Aug 08, 2007 | 22.00 | 23.02 | 21.08 | 22.14 | 210,013 | -0.87(-3.78%) |
Aug 07, 2007 | 23.06 | 23.17 | 22.65 | 23.01 | 51,686 | -0.01(-0.04%) |
Aug 06, 2007 | 23.88 | 24.35 | 22.00 | 23.02 | 86,529 | -1.33(-5.46%) |
Aug 03, 2007 | 24.09 | 25.70 | 23.29 | 24.35 | 136,333 | +0.23(+0.95%) |
Aug 02, 2007 | 24.20 | 24.66 | 23.99 | 24.12 | 81,082 | -0.28(-1.15%) |
Aug 01, 2007 | 24.00 | 24.55 | 22.00 | 24.40 | 70,901 | +0.92(+3.92%) |
Jul 31, 2007 | 23.02 | 23.90 | 23.00 | 23.48 | 205,152 | +0.28(+1.21%) |
Jul 30, 2007 | 23.13 | 23.47 | 22.88 | 23.20 | 55,641 | +0.21(+0.91%) |
Jul 27, 2007 | 23.40 | 23.49 | 22.73 | 22.99 | 63,176 | -0.23(-0.99%) |
Jul 26, 2007 | 23.50 | 23.50 | 22.00 | 23.22 | 73,326 | -0.56(-2.35%) |
Jul 25, 2007 | 23.56 | 23.83 | 22.79 | 23.78 | 77,320 | +0.04(+0.17%) |
Jul 24, 2007 | 24.01 | 24.25 | 23.39 | 23.74 | 62,719 | -0.45(-1.86%) |
Jul 23, 2007 | 23.83 | 24.80 | 23.07 | 24.19 | 105,458 | +0.17(+0.71%) |
Jul 20, 2007 | 24.54 | 24.54 | 23.86 | 24.02 | 66,659 | -0.50(-2.04%) |
Jul 19, 2007 | 23.80 | 25.09 | 23.80 | 24.52 | 74,252 | +0.44(+1.83%) |
Jul 18, 2007 | 24.23 | 24.42 | 23.57 | 24.08 | 69,216 | -0.21(-0.86%) |
Jul 17, 2007 | 25.00 | 25.10 | 24.00 | 24.29 | 142,083 | -0.60(-2.41%) |
Jul 16, 2007 | 26.37 | 26.37 | 24.78 | 24.89 | 58,465 | -1.15(-4.42%) |
Jul 13, 2007 | 27.22 | 28.00 | 25.50 | 26.04 | 175,594 | -0.82(-3.05%) |
Jul 12, 2007 | 25.23 | 28.27 | 25.23 | 26.86 | 418,372 | +1.88(+7.53%) |
Jul 11, 2007 | 24.49 | 25.17 | 24.42 | 24.98 | 132,904 | +0.77(+3.18%) |
Jul 10, 2007 | 23.42 | 25.05 | 23.42 | 24.21 | 158,003 | +0.41(+1.72%) |
Jul 09, 2007 | 25.24 | 25.40 | 23.22 | 23.80 | 130,639 | -0.91(-3.68%) |
Jul 06, 2007 | 22.91 | 25.08 | 22.91 | 24.71 | 219,506 | +1.77(+7.72%) |
Jul 05, 2007 | 22.22 | 23.20 | 22.05 | 22.94 | 221,182 | +0.55(+2.46%) |
Jul 03, 2007 | 22.77 | 22.77 | 22.00 | 22.39 | 86,292 | -0.02(-0.09%) |
Jul 02, 2007 | 23.49 | 23.49 | 22.00 | 22.41 | 324,070 | -0.74(-3.20%) |
Jun 29, 2007 | 26.20 | 26.20 | 22.26 | 23.15 | 603,927 | -2.44(-9.53%) |
Jun 28, 2007 | 23.89 | 26.27 | 22.50 | 25.59 | 804,256 | +2.12(+9.03%) |