Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.63 | 33.09 | 32.31 | 33.03 | 3,708,555 | +0.89(+2.76%) |
Nov 29, 2007 | 31.99 | 32.46 | 31.33 | 32.14 | 1,323,969 | -0.05(-0.15%) |
Nov 28, 2007 | 29.69 | 32.35 | 29.52 | 32.19 | 2,419,005 | +2.67(+9.05%) |
Nov 27, 2007 | 29.62 | 29.69 | 28.49 | 29.52 | 2,701,223 | -0.02(-0.06%) |
Nov 26, 2007 | 29.32 | 30.52 | 29.03 | 29.54 | 1,761,328 | +0.27(+0.91%) |
Nov 23, 2007 | 29.20 | 29.64 | 28.71 | 29.27 | 396,898 | +0.23(+0.80%) |
Nov 21, 2007 | 28.77 | 29.49 | 28.24 | 29.04 | 1,912,892 | +0.01(+0.03%) |
Nov 20, 2007 | 28.37 | 29.43 | 28.00 | 29.03 | 4,040,636 | +0.71(+2.49%) |
Nov 19, 2007 | 30.10 | 30.10 | 28.00 | 28.33 | 2,599,266 | -1.94(-6.41%) |
Nov 16, 2007 | 30.08 | 30.75 | 29.60 | 30.27 | 2,073,108 | +0.19(+0.63%) |
Nov 15, 2007 | 30.13 | 30.62 | 29.65 | 30.08 | 1,603,871 | -0.25(-0.82%) |
Nov 14, 2007 | 29.73 | 31.44 | 29.65 | 30.32 | 2,532,700 | +0.77(+2.61%) |
Nov 13, 2007 | 29.15 | 29.64 | 28.53 | 29.55 | 3,059,628 | +0.55(+1.89%) |
Nov 12, 2007 | 31.97 | 32.07 | 28.69 | 29.01 | 2,617,560 | -3.06(-9.54%) |
Nov 09, 2007 | 31.99 | 32.54 | 31.61 | 32.07 | 1,560,136 | -0.36(-1.10%) |
Nov 08, 2007 | 32.18 | 32.73 | 31.63 | 32.42 | 2,809,401 | +0.39(+1.22%) |
Nov 07, 2007 | 32.23 | 32.88 | 31.72 | 32.03 | 1,311,525 | -0.98(-2.96%) |
Nov 06, 2007 | 32.06 | 33.18 | 32.06 | 33.01 | 1,635,519 | +0.96(+3.00%) |
Nov 05, 2007 | 31.38 | 33.74 | 31.38 | 32.05 | 2,454,380 | -0.11(-0.34%) |
Nov 02, 2007 | 33.28 | 33.28 | 31.15 | 32.16 | 3,917,626 | -1.04(-3.12%) |
Nov 01, 2007 | 34.82 | 34.84 | 30.64 | 33.19 | 6,138,788 | -2.37(-6.67%) |
Oct 31, 2007 | 34.26 | 36.08 | 33.14 | 35.57 | 2,656,641 | +1.46(+4.28%) |
Oct 30, 2007 | 35.04 | 35.04 | 33.94 | 34.11 | 1,346,827 | -0.97(-2.77%) |
Oct 29, 2007 | 33.58 | 35.14 | 33.56 | 35.08 | 1,512,965 | +1.57(+4.68%) |
Oct 26, 2007 | 33.94 | 34.66 | 33.39 | 33.51 | 1,179,363 | -0.30(-0.88%) |
Oct 25, 2007 | 33.92 | 34.15 | 33.31 | 33.81 | 1,448,222 | +0.22(+0.64%) |
Oct 24, 2007 | 33.19 | 34.20 | 32.36 | 33.59 | 1,495,724 | +0.22(+0.67%) |
Oct 23, 2007 | 33.18 | 33.52 | 32.78 | 33.37 | 830,207 | +0.63(+1.93%) |
Oct 22, 2007 | 32.80 | 33.94 | 32.18 | 32.74 | 1,547,085 | -0.65(-1.94%) |
Oct 19, 2007 | 34.11 | 34.21 | 32.95 | 33.38 | 1,781,100 | -0.85(-2.47%) |
Oct 18, 2007 | 35.32 | 35.35 | 33.71 | 34.23 | 1,476,313 | -0.88(-2.50%) |
Oct 17, 2007 | 35.72 | 35.87 | 34.52 | 35.11 | 1,095,811 | +0.13(+0.38%) |
Oct 16, 2007 | 35.99 | 36.08 | 34.67 | 34.98 | 2,266,735 | -1.21(-3.35%) |
Oct 15, 2007 | 36.54 | 37.21 | 35.62 | 36.19 | 1,454,612 | -0.32(-0.86%) |
Oct 12, 2007 | 35.97 | 36.87 | 35.25 | 36.50 | 1,241,386 | +0.63(+1.76%) |
Oct 11, 2007 | 36.06 | 37.52 | 35.31 | 35.87 | 2,750,922 | +0.21(+0.58%) |
Oct 10, 2007 | 34.92 | 35.82 | 34.84 | 35.67 | 2,474,226 | +1.33(+3.86%) |
Oct 09, 2007 | 34.52 | 34.66 | 33.87 | 34.34 | 2,064,910 | +0.07(+0.19%) |
Oct 08, 2007 | 33.93 | 36.08 | 33.76 | 34.27 | 2,104,334 | +0.33(+0.98%) |
Oct 05, 2007 | 33.18 | 34.15 | 33.18 | 33.94 | 1,823,539 | +0.91(+2.76%) |
Oct 04, 2007 | 33.18 | 33.19 | 32.76 | 33.03 | 1,521,404 | -0.05(-0.15%) |
Oct 03, 2007 | 32.83 | 33.25 | 32.76 | 33.08 | 1,610,743 | +0.20(+0.61%) |
Oct 02, 2007 | 33.33 | 33.53 | 32.60 | 32.88 | 1,482,944 | +0.42(+1.30%) |
Oct 01, 2007 | 32.26 | 33.55 | 32.04 | 32.46 | 1,883,701 | +0.30(+0.93%) |
Sep 28, 2007 | 33.21 | 33.34 | 32.04 | 32.16 | 1,444,122 | -0.96(-2.91%) |
Sep 27, 2007 | 32.25 | 33.49 | 32.20 | 33.12 | 1,894,070 | +0.86(+2.67%) |
Sep 26, 2007 | 32.13 | 32.63 | 31.87 | 32.26 | 1,134,271 | +0.36(+1.12%) |
Sep 25, 2007 | 31.99 | 32.24 | 31.14 | 31.90 | 1,793,639 | -0.36(-1.13%) |
Sep 24, 2007 | 32.45 | 32.70 | 32.04 | 32.26 | 2,159,312 | -0.03(-0.10%) |
Sep 21, 2007 | 31.55 | 32.34 | 31.45 | 32.30 | 1,702,733 | +1.07(+3.43%) |
Sep 20, 2007 | 31.72 | 31.89 | 31.19 | 31.23 | 1,300,530 | -0.49(-1.54%) |
Sep 19, 2007 | 31.48 | 32.22 | 30.95 | 31.72 | 2,185,354 | +0.77(+2.49%) |
Sep 18, 2007 | 29.81 | 31.05 | 29.83 | 30.95 | 1,937,714 | +1.14(+3.81%) |
Sep 17, 2007 | 30.70 | 30.85 | 29.64 | 29.81 | 2,320,748 | -1.03(-3.34%) |
Sep 14, 2007 | 30.95 | 31.06 | 30.27 | 30.84 | 2,000,046 | -0.12(-0.38%) |
Sep 13, 2007 | 30.77 | 31.11 | 30.39 | 30.95 | 2,574,898 | +1.15(+3.87%) |
Sep 12, 2007 | 28.82 | 30.42 | 28.81 | 29.80 | 2,420,575 | +0.95(+3.31%) |
Sep 11, 2007 | 28.33 | 29.03 | 28.41 | 28.85 | 1,353,820 | +0.52(+1.84%) |
Sep 10, 2007 | 28.66 | 28.99 | 27.70 | 28.33 | 1,572,765 | -0.03(-0.12%) |
Sep 07, 2007 | 28.12 | 28.81 | 27.87 | 28.36 | 1,894,311 | -0.07(-0.23%) |
Sep 06, 2007 | 28.03 | 28.52 | 27.88 | 28.42 | 1,283,048 | +0.46(+1.63%) |
Sep 05, 2007 | 27.68 | 28.08 | 27.40 | 27.97 | 1,291,367 | +0.06(+0.21%) |