Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.46 | 29.67 | 28.97 | 29.39 | 2,228,449 | +0.54(+1.89%) |
Nov 29, 2007 | 28.71 | 28.89 | 28.26 | 28.85 | 1,592,510 | +0.07(+0.26%) |
Nov 28, 2007 | 27.84 | 28.91 | 27.84 | 28.77 | 2,484,764 | +0.93(+3.35%) |
Nov 27, 2007 | 27.66 | 28.01 | 27.36 | 27.84 | 2,049,052 | +0.33(+1.20%) |
Nov 26, 2007 | 28.59 | 28.59 | 27.46 | 27.51 | 2,095,022 | -1.03(-3.62%) |
Nov 23, 2007 | 28.10 | 28.76 | 28.08 | 28.54 | 453,592 | +0.56(+1.99%) |
Nov 21, 2007 | 28.89 | 28.93 | 26.81 | 27.99 | 3,667,806 | -1.28(-4.36%) |
Nov 20, 2007 | 30.94 | 31.25 | 28.81 | 29.26 | 2,698,683 | -1.19(-3.90%) |
Nov 19, 2007 | 30.77 | 31.22 | 30.20 | 30.45 | 1,633,792 | -0.62(-2.01%) |
Nov 16, 2007 | 31.18 | 31.50 | 30.57 | 31.08 | 1,472,542 | -0.03(-0.09%) |
Nov 15, 2007 | 31.65 | 31.67 | 30.58 | 31.10 | 1,413,581 | -0.60(-1.89%) |
Nov 14, 2007 | 31.61 | 32.48 | 31.56 | 31.70 | 1,442,171 | +0.20(+0.64%) |
Nov 13, 2007 | 30.31 | 31.55 | 30.31 | 31.50 | 1,302,358 | +1.38(+4.57%) |
Nov 12, 2007 | 29.99 | 30.61 | 29.89 | 30.12 | 2,022,765 | +0.05(+0.16%) |
Nov 09, 2007 | 30.33 | 30.65 | 29.36 | 30.08 | 3,018,488 | -0.71(-2.31%) |
Nov 08, 2007 | 30.83 | 30.98 | 29.97 | 30.79 | 3,563,292 | +0.26(+0.86%) |
Nov 07, 2007 | 31.64 | 31.69 | 30.46 | 30.53 | 2,374,530 | -1.44(-4.52%) |
Nov 06, 2007 | 32.35 | 32.43 | 31.42 | 31.97 | 1,902,392 | +0.01(+0.04%) |
Nov 05, 2007 | 31.60 | 32.15 | 31.36 | 31.96 | 1,557,973 | -0.17(-0.52%) |
Nov 02, 2007 | 32.58 | 32.69 | 31.63 | 32.12 | 1,602,674 | -0.38(-1.16%) |
Nov 01, 2007 | 33.27 | 33.32 | 32.41 | 32.50 | 1,677,864 | -1.10(-3.28%) |
Oct 31, 2007 | 32.56 | 33.60 | 32.38 | 33.60 | 2,810,188 | +1.32(+4.08%) |
Oct 30, 2007 | 31.14 | 32.67 | 31.07 | 32.29 | 2,047,116 | +1.00(+3.20%) |
Oct 29, 2007 | 31.73 | 31.73 | 31.11 | 31.28 | 1,397,798 | -0.28(-0.89%) |
Oct 26, 2007 | 30.82 | 31.57 | 30.82 | 31.57 | 1,250,395 | +0.87(+2.84%) |
Oct 25, 2007 | 29.95 | 30.73 | 29.89 | 30.69 | 2,256,012 | +0.70(+2.33%) |
Oct 24, 2007 | 29.59 | 30.08 | 28.83 | 29.99 | 2,293,235 | +0.17(+0.59%) |
Oct 23, 2007 | 29.40 | 29.87 | 29.14 | 29.82 | 1,515,572 | +0.83(+2.85%) |
Oct 22, 2007 | 28.38 | 29.07 | 28.19 | 28.99 | 1,417,750 | +0.34(+1.17%) |
Oct 19, 2007 | 29.36 | 29.44 | 28.66 | 28.66 | 1,937,085 | -0.78(-2.65%) |
Oct 18, 2007 | 28.48 | 29.73 | 28.37 | 29.44 | 1,870,530 | +0.68(+2.38%) |
Oct 17, 2007 | 28.47 | 28.80 | 28.21 | 28.75 | 1,984,135 | +0.56(+1.98%) |
Oct 16, 2007 | 28.97 | 29.09 | 28.12 | 28.19 | 2,295,320 | -0.75(-2.58%) |
Oct 15, 2007 | 29.48 | 29.54 | 28.60 | 28.94 | 1,290,149 | -0.41(-1.40%) |
Oct 12, 2007 | 29.22 | 29.46 | 28.87 | 29.35 | 1,235,208 | +0.21(+0.74%) |
Oct 11, 2007 | 28.95 | 29.81 | 28.93 | 29.14 | 1,845,517 | +0.38(+1.33%) |
Oct 10, 2007 | 29.34 | 29.40 | 28.62 | 28.75 | 1,126,219 | -0.59(-2.01%) |
Oct 09, 2007 | 28.48 | 29.36 | 28.41 | 29.34 | 1,248,906 | +0.95(+3.36%) |
Oct 08, 2007 | 28.67 | 28.67 | 28.32 | 28.39 | 664,505 | -0.28(-0.96%) |
Oct 05, 2007 | 28.13 | 28.67 | 28.07 | 28.67 | 1,135,153 | +0.83(+2.99%) |
Oct 04, 2007 | 28.09 | 28.23 | 27.74 | 27.83 | 1,126,666 | -0.09(-0.31%) |
Oct 03, 2007 | 27.35 | 28.21 | 27.34 | 27.92 | 1,385,589 | +0.54(+1.96%) |
Oct 02, 2007 | 26.85 | 27.44 | 26.72 | 27.38 | 1,031,821 | +0.52(+1.95%) |
Oct 01, 2007 | 26.73 | 27.09 | 26.39 | 26.86 | 1,150,488 | +0.02(+0.08%) |
Sep 28, 2007 | 27.25 | 27.40 | 26.70 | 26.84 | 690,114 | -0.30(-1.09%) |
Sep 27, 2007 | 26.54 | 27.25 | 26.32 | 27.13 | 1,523,612 | +0.79(+3.01%) |
Sep 26, 2007 | 26.61 | 26.73 | 26.29 | 26.34 | 1,504,703 | -0.09(-0.36%) |
Sep 25, 2007 | 26.50 | 27.48 | 25.97 | 26.44 | 1,592,400 | -0.11(-0.43%) |
Sep 24, 2007 | 26.82 | 27.03 | 26.55 | 26.55 | 1,125,326 | -0.27(-1.00%) |
Sep 21, 2007 | 26.57 | 27.08 | 26.51 | 26.82 | 2,052,030 | +0.48(+1.81%) |
Sep 20, 2007 | 26.70 | 26.87 | 26.17 | 26.34 | 1,193,072 | -0.40(-1.51%) |
Sep 19, 2007 | 26.60 | 27.28 | 26.60 | 26.74 | 1,969,189 | +0.40(+1.53%) |
Sep 18, 2007 | 25.03 | 26.35 | 24.85 | 26.34 | 1,685,011 | +1.51(+6.09%) |
Sep 17, 2007 | 25.24 | 25.25 | 24.82 | 24.83 | 1,065,918 | -0.45(-1.78%) |
Sep 14, 2007 | 24.96 | 25.31 | 24.88 | 25.28 | 847,046 | +0.11(+0.43%) |
Sep 13, 2007 | 25.29 | 25.60 | 24.95 | 25.17 | 1,004,574 | +0.08(+0.32%) |
Sep 12, 2007 | 24.84 | 25.30 | 24.65 | 25.09 | 1,149,744 | +0.26(+1.03%) |
Sep 11, 2007 | 24.48 | 25.18 | 24.41 | 24.84 | 1,533,885 | +0.49(+2.01%) |
Sep 10, 2007 | 25.13 | 25.17 | 24.07 | 24.35 | 2,267,626 | -0.62(-2.50%) |
Sep 07, 2007 | 25.74 | 25.78 | 24.84 | 24.97 | 1,748,439 | -1.04(-4.00%) |
Sep 06, 2007 | 25.59 | 26.04 | 25.36 | 26.01 | 1,591,060 | +0.42(+1.65%) |
Sep 05, 2007 | 25.43 | 25.72 | 25.33 | 25.59 | 2,102,355 | -0.04(-0.16%) |