Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.26 | 28.20 | 26.81 | 27.02 | 339,435 | -0.05(-0.18%) |
Nov 29, 2007 | 27.23 | 27.80 | 26.05 | 27.07 | 240,129 | -0.29(-1.06%) |
Nov 28, 2007 | 26.32 | 27.85 | 25.78 | 27.36 | 305,343 | +1.56(+6.05%) |
Nov 27, 2007 | 25.31 | 26.32 | 25.16 | 25.80 | 242,046 | +0.35(+1.38%) |
Nov 26, 2007 | 26.37 | 26.76 | 25.45 | 25.45 | 171,327 | -1.02(-3.85%) |
Nov 23, 2007 | 25.70 | 26.96 | 25.58 | 26.47 | 76,088 | +0.89(+3.48%) |
Nov 21, 2007 | 26.17 | 26.46 | 25.53 | 25.58 | 190,938 | -0.75(-2.85%) |
Nov 20, 2007 | 26.26 | 27.08 | 25.92 | 26.33 | 153,743 | +0.08(+0.30%) |
Nov 19, 2007 | 26.83 | 27.15 | 25.90 | 26.25 | 174,716 | -1.20(-4.37%) |
Nov 16, 2007 | 27.05 | 27.78 | 26.97 | 27.45 | 195,908 | +0.38(+1.40%) |
Nov 15, 2007 | 27.54 | 27.54 | 26.39 | 27.07 | 263,794 | -0.58(-2.10%) |
Nov 14, 2007 | 27.55 | 28.08 | 27.01 | 27.65 | 120,047 | +0.05(+0.18%) |
Nov 13, 2007 | 26.68 | 27.98 | 26.68 | 27.60 | 184,457 | +0.84(+3.14%) |
Nov 12, 2007 | 26.11 | 27.04 | 25.90 | 26.76 | 549,022 | -0.30(-1.11%) |
Nov 09, 2007 | 28.12 | 28.15 | 26.77 | 27.06 | 540,803 | -1.20(-4.25%) |
Nov 08, 2007 | 28.14 | 29.00 | 27.76 | 28.26 | 269,652 | +0.11(+0.39%) |
Nov 07, 2007 | 29.70 | 30.39 | 28.13 | 28.15 | 311,148 | -2.47(-8.07%) |
Nov 06, 2007 | 29.54 | 30.74 | 29.53 | 30.62 | 248,050 | +0.55(+1.83%) |
Nov 05, 2007 | 28.00 | 30.59 | 28.00 | 30.07 | 301,030 | +0.00(+0.00%) |
Nov 02, 2007 | 29.71 | 30.21 | 29.51 | 30.07 | 396,235 | +0.28(+0.94%) |
Nov 01, 2007 | 29.67 | 30.63 | 29.13 | 29.79 | 667,497 | +1.03(+3.58%) |
Oct 31, 2007 | 29.37 | 31.10 | 25.25 | 28.76 | 4,038,094 | -9.32(-24.47%) |
Oct 30, 2007 | 39.83 | 40.13 | 36.41 | 38.08 | 545,800 | -2.12(-5.27%) |
Oct 29, 2007 | 41.99 | 42.43 | 39.65 | 40.20 | 167,655 | -1.74(-4.15%) |
Oct 26, 2007 | 40.64 | 42.00 | 40.14 | 41.94 | 79,730 | +1.62(+4.02%) |
Oct 25, 2007 | 41.13 | 42.20 | 39.60 | 40.32 | 103,729 | -0.94(-2.28%) |
Oct 24, 2007 | 43.37 | 43.37 | 40.82 | 41.26 | 124,796 | -2.10(-4.84%) |
Oct 23, 2007 | 43.22 | 44.00 | 42.35 | 43.36 | 70,040 | +0.56(+1.31%) |
Oct 22, 2007 | 41.29 | 43.13 | 40.32 | 42.80 | 244,300 | +0.75(+1.78%) |
Oct 19, 2007 | 45.10 | 45.27 | 41.77 | 42.05 | 289,619 | -2.95(-6.56%) |
Oct 18, 2007 | 43.78 | 45.19 | 43.78 | 45.00 | 142,596 | +0.85(+1.93%) |
Oct 17, 2007 | 44.30 | 44.65 | 43.53 | 44.15 | 143,341 | -0.14(-0.32%) |
Oct 16, 2007 | 44.62 | 46.10 | 44.29 | 44.29 | 251,236 | -1.86(-4.03%) |
Oct 15, 2007 | 46.31 | 47.55 | 45.32 | 46.15 | 181,366 | -0.30(-0.65%) |
Oct 12, 2007 | 43.80 | 46.77 | 43.78 | 46.45 | 188,215 | +2.04(+4.59%) |
Oct 11, 2007 | 48.04 | 48.54 | 43.26 | 44.41 | 399,572 | -3.41(-7.13%) |
Oct 10, 2007 | 49.16 | 50.05 | 46.16 | 47.82 | 184,487 | -1.28(-2.61%) |
Oct 09, 2007 | 48.78 | 50.27 | 48.31 | 49.10 | 313,713 | +0.52(+1.07%) |
Oct 08, 2007 | 46.00 | 48.60 | 45.73 | 48.58 | 289,198 | +2.61(+5.68%) |
Oct 05, 2007 | 45.43 | 45.99 | 45.15 | 45.97 | 156,611 | +1.12(+2.50%) |
Oct 04, 2007 | 44.25 | 45.00 | 43.69 | 44.85 | 78,779 | +0.69(+1.56%) |
Oct 03, 2007 | 44.60 | 44.60 | 43.55 | 44.16 | 119,529 | -0.65(-1.45%) |
Oct 02, 2007 | 45.22 | 45.49 | 44.56 | 44.81 | 193,849 | -0.15(-0.33%) |
Oct 01, 2007 | 44.32 | 45.09 | 44.17 | 44.96 | 148,639 | +0.81(+1.83%) |
Sep 28, 2007 | 44.56 | 44.85 | 43.75 | 44.15 | 122,544 | -0.15(-0.34%) |
Sep 27, 2007 | 44.56 | 45.39 | 43.61 | 44.30 | 149,881 | +0.12(+0.27%) |
Sep 26, 2007 | 44.01 | 44.59 | 43.36 | 44.18 | 120,356 | +0.15(+0.34%) |
Sep 25, 2007 | 43.34 | 44.15 | 43.02 | 44.03 | 143,763 | +0.33(+0.76%) |
Sep 24, 2007 | 43.71 | 44.71 | 42.86 | 43.70 | 239,796 | +0.54(+1.25%) |
Sep 21, 2007 | 42.43 | 43.38 | 42.09 | 43.16 | 261,083 | +1.13(+2.69%) |
Sep 20, 2007 | 42.40 | 43.42 | 41.50 | 42.03 | 373,692 | -1.97(-4.48%) |
Sep 19, 2007 | 42.57 | 44.90 | 42.50 | 44.00 | 390,073 | +1.95(+4.64%) |
Sep 18, 2007 | 39.40 | 42.10 | 39.39 | 42.05 | 240,139 | +2.46(+6.21%) |
Sep 17, 2007 | 40.47 | 40.47 | 39.18 | 39.59 | 152,506 | -0.91(-2.25%) |
Sep 14, 2007 | 39.86 | 40.90 | 39.46 | 40.50 | 174,209 | +0.26(+0.65%) |
Sep 13, 2007 | 40.45 | 40.75 | 39.80 | 40.24 | 105,525 | +0.15(+0.37%) |
Sep 12, 2007 | 40.47 | 40.50 | 39.76 | 40.09 | 139,673 | -0.37(-0.91%) |
Sep 11, 2007 | 40.15 | 40.92 | 39.90 | 40.46 | 149,377 | +0.65(+1.63%) |
Sep 10, 2007 | 40.02 | 40.88 | 38.75 | 39.81 | 187,709 | -0.24(-0.60%) |
Sep 07, 2007 | 39.81 | 40.48 | 39.03 | 40.05 | 152,700 | -0.38(-0.94%) |
Sep 06, 2007 | 41.09 | 41.47 | 40.16 | 40.43 | 181,084 | -0.44(-1.08%) |
Sep 05, 2007 | 41.03 | 41.10 | 39.60 | 40.87 | 366,333 | +0.09(+0.22%) |