Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.45 | 34.40 | 33.13 | 33.22 | 602,904 | +0.19(+0.57%) |
Nov 29, 2007 | 32.54 | 33.36 | 31.61 | 33.03 | 521,076 | +0.41(+1.25%) |
Nov 28, 2007 | 32.29 | 32.81 | 32.02 | 32.62 | 192,891 | +0.82(+2.59%) |
Nov 27, 2007 | 31.37 | 31.91 | 31.16 | 31.80 | 135,003 | +0.48(+1.55%) |
Nov 26, 2007 | 32.24 | 32.24 | 31.08 | 31.31 | 198,235 | -0.96(-2.98%) |
Nov 23, 2007 | 31.86 | 32.69 | 31.82 | 32.27 | 38,781 | +0.73(+2.32%) |
Nov 21, 2007 | 31.89 | 32.53 | 31.37 | 31.54 | 113,453 | -0.59(-1.85%) |
Nov 20, 2007 | 32.00 | 32.51 | 31.12 | 32.14 | 213,002 | +0.07(+0.21%) |
Nov 19, 2007 | 33.11 | 33.11 | 31.52 | 32.07 | 184,179 | -1.42(-4.24%) |
Nov 16, 2007 | 33.27 | 33.83 | 32.39 | 33.49 | 174,013 | +0.29(+0.87%) |
Nov 15, 2007 | 33.10 | 33.73 | 32.71 | 33.20 | 273,751 | -0.09(-0.28%) |
Nov 14, 2007 | 35.39 | 35.39 | 33.29 | 33.29 | 586,586 | -1.95(-5.52%) |
Nov 13, 2007 | 34.22 | 35.60 | 34.22 | 35.24 | 151,077 | +1.27(+3.75%) |
Nov 12, 2007 | 34.49 | 34.86 | 33.94 | 33.96 | 183,268 | -0.60(-1.75%) |
Nov 09, 2007 | 33.60 | 34.84 | 33.07 | 34.57 | 208,794 | +0.68(+2.01%) |
Nov 08, 2007 | 33.36 | 34.10 | 33.00 | 33.89 | 170,187 | +0.76(+2.28%) |
Nov 07, 2007 | 33.04 | 33.82 | 32.94 | 33.13 | 368,536 | -0.36(-1.07%) |
Nov 06, 2007 | 33.21 | 33.62 | 32.75 | 33.49 | 121,822 | +0.42(+1.26%) |
Nov 05, 2007 | 32.69 | 33.66 | 32.62 | 33.07 | 158,899 | +0.00(+0.00%) |
Nov 02, 2007 | 33.23 | 33.58 | 32.32 | 33.07 | 157,061 | +0.18(+0.54%) |
Nov 01, 2007 | 33.81 | 34.15 | 32.80 | 32.89 | 339,767 | -1.28(-3.75%) |
Oct 31, 2007 | 34.20 | 34.52 | 33.71 | 34.18 | 207,966 | +0.18(+0.52%) |
Oct 30, 2007 | 33.90 | 34.69 | 33.58 | 34.00 | 269,408 | +0.03(+0.10%) |
Oct 29, 2007 | 33.39 | 34.05 | 32.94 | 33.96 | 242,418 | +0.87(+2.62%) |
Oct 26, 2007 | 33.92 | 34.39 | 32.79 | 33.10 | 288,397 | +0.60(+1.86%) |
Oct 25, 2007 | 34.36 | 34.80 | 31.92 | 32.49 | 390,803 | +0.43(+1.35%) |
Oct 24, 2007 | 32.01 | 32.26 | 30.80 | 32.06 | 255,872 | -0.35(-1.08%) |
Oct 23, 2007 | 33.13 | 33.13 | 31.72 | 32.41 | 140,906 | -0.40(-1.22%) |
Oct 22, 2007 | 31.60 | 33.05 | 31.35 | 32.81 | 203,711 | +1.10(+3.46%) |
Oct 19, 2007 | 32.58 | 32.71 | 31.70 | 31.71 | 229,092 | -0.90(-2.76%) |
Oct 18, 2007 | 32.94 | 33.14 | 32.57 | 32.61 | 211,045 | -0.59(-1.79%) |
Oct 17, 2007 | 34.14 | 34.39 | 33.01 | 33.21 | 254,235 | -0.54(-1.61%) |
Oct 16, 2007 | 34.35 | 34.58 | 33.69 | 33.75 | 236,059 | -0.60(-1.76%) |
Oct 15, 2007 | 35.94 | 35.98 | 34.33 | 34.35 | 197,044 | -1.63(-4.53%) |
Oct 12, 2007 | 35.54 | 36.14 | 35.39 | 35.99 | 134,453 | +0.45(+1.27%) |
Oct 11, 2007 | 35.08 | 35.83 | 34.83 | 35.54 | 223,763 | +0.53(+1.51%) |
Oct 10, 2007 | 35.63 | 35.74 | 34.78 | 35.01 | 162,388 | -0.61(-1.72%) |
Oct 09, 2007 | 35.67 | 35.88 | 35.27 | 35.62 | 175,185 | -0.03(-0.07%) |
Oct 08, 2007 | 35.89 | 36.03 | 35.38 | 35.65 | 251,182 | -0.38(-1.06%) |
Oct 05, 2007 | 35.98 | 36.25 | 35.19 | 36.03 | 272,908 | +0.39(+1.10%) |
Oct 04, 2007 | 35.26 | 35.82 | 35.15 | 35.64 | 331,316 | +0.46(+1.30%) |
Oct 03, 2007 | 35.40 | 35.73 | 34.93 | 35.18 | 250,517 | -0.49(-1.38%) |
Oct 02, 2007 | 34.10 | 35.79 | 34.10 | 35.67 | 490,471 | +1.68(+4.95%) |
Oct 01, 2007 | 34.19 | 34.49 | 33.72 | 33.99 | 451,620 | -0.19(-0.55%) |
Sep 28, 2007 | 34.81 | 35.06 | 33.93 | 34.18 | 232,569 | -0.71(-2.02%) |
Sep 27, 2007 | 35.14 | 35.14 | 34.36 | 34.88 | 280,361 | -0.03(-0.07%) |
Sep 26, 2007 | 35.26 | 35.91 | 34.69 | 34.91 | 348,687 | -0.14(-0.39%) |
Sep 25, 2007 | 35.31 | 35.46 | 34.60 | 35.04 | 232,426 | -0.48(-1.36%) |
Sep 24, 2007 | 35.99 | 35.99 | 35.37 | 35.53 | 150,706 | -0.39(-1.09%) |
Sep 21, 2007 | 36.54 | 36.54 | 35.66 | 35.92 | 357,239 | -0.38(-1.05%) |
Sep 20, 2007 | 36.42 | 36.54 | 35.96 | 36.30 | 282,892 | -0.22(-0.61%) |
Sep 19, 2007 | 36.54 | 36.54 | 36.02 | 36.52 | 396,027 | +0.16(+0.44%) |
Sep 18, 2007 | 35.23 | 36.59 | 34.48 | 36.36 | 321,694 | +1.30(+3.71%) |
Sep 17, 2007 | 35.70 | 35.70 | 34.30 | 35.06 | 308,477 | -0.77(-2.16%) |
Sep 14, 2007 | 35.31 | 36.05 | 35.00 | 35.83 | 121,985 | +0.20(+0.55%) |
Sep 13, 2007 | 36.13 | 36.33 | 35.52 | 35.64 | 185,795 | -0.31(-0.85%) |
Sep 12, 2007 | 34.98 | 36.33 | 34.98 | 35.94 | 201,391 | +0.82(+2.32%) |
Sep 11, 2007 | 35.09 | 35.78 | 34.78 | 35.13 | 237,270 | +0.25(+0.71%) |
Sep 10, 2007 | 34.16 | 35.54 | 34.10 | 34.88 | 331,234 | +0.87(+2.55%) |
Sep 07, 2007 | 32.75 | 34.26 | 32.75 | 34.01 | 307,606 | +0.76(+2.27%) |
Sep 06, 2007 | 33.79 | 33.79 | 32.52 | 33.26 | 317,410 | -0.56(-1.66%) |
Sep 05, 2007 | 34.87 | 34.87 | 33.52 | 33.82 | 301,660 | -1.35(-3.84%) |