Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.54 | 31.82 | 30.75 | 31.27 | 812,585 | +0.13(+0.42%) |
Nov 29, 2007 | 30.62 | 31.64 | 30.62 | 31.14 | 840,256 | +0.24(+0.76%) |
Nov 28, 2007 | 29.69 | 30.97 | 29.66 | 30.90 | 1,288,474 | +0.47(+1.55%) |
Nov 27, 2007 | 29.72 | 30.56 | 29.58 | 30.43 | 1,198,563 | +0.48(+1.59%) |
Nov 26, 2007 | 31.18 | 31.50 | 29.94 | 29.95 | 1,673,518 | -1.81(-5.69%) |
Nov 23, 2007 | 32.02 | 32.02 | 31.33 | 31.76 | 707,625 | -0.48(-1.50%) |
Nov 21, 2007 | 32.06 | 32.97 | 31.80 | 32.24 | 2,028,247 | -1.40(-4.17%) |
Nov 20, 2007 | 31.91 | 34.48 | 31.89 | 33.65 | 3,586,792 | +3.30(+10.89%) |
Nov 19, 2007 | 30.99 | 31.06 | 29.90 | 30.34 | 1,381,118 | -0.95(-3.04%) |
Nov 16, 2007 | 31.03 | 31.62 | 30.78 | 31.30 | 538,458 | +0.19(+0.62%) |
Nov 15, 2007 | 31.48 | 31.74 | 30.76 | 31.10 | 734,220 | -0.78(-2.44%) |
Nov 14, 2007 | 32.15 | 32.74 | 31.51 | 31.88 | 662,665 | -0.26(-0.81%) |
Nov 13, 2007 | 31.23 | 32.21 | 31.15 | 32.14 | 758,855 | +1.28(+4.15%) |
Nov 12, 2007 | 31.75 | 31.91 | 30.86 | 30.86 | 1,272,894 | -1.69(-5.19%) |
Nov 09, 2007 | 32.49 | 32.94 | 32.08 | 32.55 | 1,219,702 | +0.78(+2.45%) |
Nov 08, 2007 | 32.26 | 32.38 | 31.30 | 31.77 | 2,884,333 | +0.54(+1.74%) |
Nov 07, 2007 | 31.70 | 32.26 | 31.23 | 31.23 | 1,741,961 | +0.05(+0.16%) |
Nov 06, 2007 | 30.67 | 31.18 | 30.48 | 31.18 | 843,411 | +0.74(+2.44%) |
Nov 05, 2007 | 30.53 | 30.75 | 30.25 | 30.44 | 1,212,379 | -0.59(-1.89%) |
Nov 02, 2007 | 30.72 | 31.10 | 30.50 | 31.02 | 939,674 | +0.77(+2.56%) |
Nov 01, 2007 | 30.85 | 30.88 | 30.20 | 30.25 | 952,283 | -1.21(-3.85%) |
Oct 31, 2007 | 31.30 | 31.61 | 30.85 | 31.46 | 1,333,455 | +0.70(+2.27%) |
Oct 30, 2007 | 31.23 | 31.54 | 30.59 | 30.76 | 1,746,634 | -0.92(-2.89%) |
Oct 29, 2007 | 31.43 | 31.68 | 31.30 | 31.68 | 986,553 | +0.39(+1.25%) |
Oct 26, 2007 | 30.93 | 31.39 | 30.85 | 31.29 | 901,040 | +1.06(+3.50%) |
Oct 25, 2007 | 30.43 | 30.49 | 29.87 | 30.23 | 1,165,985 | -0.64(-2.06%) |
Oct 24, 2007 | 30.33 | 30.87 | 30.13 | 30.87 | 875,014 | +0.37(+1.22%) |
Oct 23, 2007 | 30.28 | 30.50 | 30.02 | 30.50 | 813,587 | +1.13(+3.86%) |
Oct 22, 2007 | 29.14 | 29.63 | 29.14 | 29.37 | 875,822 | -0.12(-0.42%) |
Oct 19, 2007 | 30.54 | 30.54 | 29.46 | 29.49 | 1,262,652 | -0.85(-2.81%) |
Oct 18, 2007 | 30.31 | 30.46 | 30.05 | 30.34 | 704,796 | -0.24(-0.79%) |
Oct 17, 2007 | 30.74 | 30.87 | 29.89 | 30.58 | 1,291,588 | +0.72(+2.40%) |
Oct 16, 2007 | 30.09 | 30.19 | 29.60 | 29.87 | 1,637,682 | -0.64(-2.11%) |
Oct 15, 2007 | 30.73 | 30.76 | 30.00 | 30.51 | 1,289,001 | -0.44(-1.42%) |
Oct 12, 2007 | 30.79 | 30.95 | 30.62 | 30.95 | 627,042 | +0.60(+1.98%) |
Oct 11, 2007 | 30.33 | 31.25 | 30.06 | 30.35 | 2,567,657 | +0.32(+1.05%) |
Oct 10, 2007 | 29.56 | 30.11 | 29.42 | 30.03 | 886,168 | +0.09(+0.31%) |
Oct 09, 2007 | 29.24 | 29.94 | 29.24 | 29.94 | 599,562 | +0.84(+2.87%) |
Oct 08, 2007 | 29.29 | 29.31 | 28.98 | 29.11 | 689,116 | -0.14(-0.49%) |
Oct 05, 2007 | 28.99 | 29.26 | 28.78 | 29.25 | 352,398 | +0.49(+1.70%) |
Oct 04, 2007 | 28.49 | 28.81 | 28.43 | 28.76 | 836,218 | +0.46(+1.64%) |
Oct 03, 2007 | 28.86 | 28.95 | 28.28 | 28.30 | 1,032,300 | -0.14(-0.48%) |
Oct 02, 2007 | 28.02 | 28.59 | 27.91 | 28.43 | 1,419,615 | +1.02(+3.72%) |
Oct 01, 2007 | 26.86 | 27.41 | 26.65 | 27.41 | 610,069 | +0.82(+3.07%) |
Sep 28, 2007 | 27.29 | 27.42 | 26.46 | 26.59 | 993,342 | -0.27(-1.01%) |
Sep 27, 2007 | 27.04 | 27.13 | 26.54 | 26.87 | 1,354,793 | -0.38(-1.38%) |
Sep 26, 2007 | 27.27 | 27.44 | 27.07 | 27.24 | 837,834 | -0.11(-0.41%) |
Sep 25, 2007 | 27.26 | 27.44 | 27.10 | 27.36 | 1,152,245 | -0.28(-1.01%) |
Sep 24, 2007 | 28.00 | 28.00 | 27.50 | 27.63 | 1,280,595 | -0.36(-1.28%) |
Sep 21, 2007 | 28.24 | 28.26 | 27.84 | 27.99 | 2,311,765 | -0.90(-3.13%) |
Sep 20, 2007 | 28.75 | 29.11 | 28.58 | 28.90 | 1,310,824 | +0.62(+2.19%) |
Sep 19, 2007 | 28.32 | 28.76 | 27.89 | 28.28 | 1,524,365 | +0.86(+3.14%) |
Sep 18, 2007 | 26.84 | 27.42 | 26.42 | 27.42 | 1,716,890 | +1.34(+5.12%) |
Sep 17, 2007 | 26.15 | 26.30 | 25.92 | 26.08 | 612,170 | -0.17(-0.66%) |
Sep 14, 2007 | 25.92 | 26.45 | 25.92 | 26.25 | 794,997 | +0.19(+0.71%) |
Sep 13, 2007 | 25.70 | 26.17 | 25.70 | 26.07 | 877,277 | +0.51(+2.01%) |
Sep 12, 2007 | 25.06 | 25.86 | 24.99 | 25.56 | 1,155,963 | -0.15(-0.60%) |
Sep 11, 2007 | 25.46 | 25.71 | 25.24 | 25.71 | 832,985 | +0.89(+3.59%) |
Sep 10, 2007 | 24.65 | 25.04 | 24.23 | 24.82 | 878,570 | +0.23(+0.93%) |
Sep 07, 2007 | 24.39 | 24.77 | 24.19 | 24.59 | 1,022,924 | -0.34(-1.36%) |
Sep 06, 2007 | 24.60 | 25.09 | 24.48 | 24.93 | 752,160 | +0.44(+1.79%) |
Sep 05, 2007 | 24.59 | 24.66 | 24.31 | 24.49 | 1,594,521 | -0.73(-2.89%) |