Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.99 | 28.56 | 27.99 | 28.19 | 1,873,889 | +0.33(+1.19%) |
Nov 29, 2007 | 27.63 | 27.91 | 27.27 | 27.86 | 1,339,341 | +0.17(+0.61%) |
Nov 28, 2007 | 27.27 | 27.71 | 27.11 | 27.69 | 1,214,373 | +0.57(+2.12%) |
Nov 27, 2007 | 26.84 | 27.28 | 26.55 | 27.11 | 1,799,964 | +0.14(+0.51%) |
Nov 26, 2007 | 27.04 | 27.47 | 26.89 | 26.98 | 2,084,314 | -0.04(-0.16%) |
Nov 23, 2007 | 26.85 | 27.09 | 26.59 | 27.02 | 971,000 | +0.44(+1.66%) |
Nov 21, 2007 | 26.21 | 26.80 | 26.01 | 26.58 | 1,834,440 | +0.14(+0.53%) |
Nov 20, 2007 | 27.71 | 27.71 | 26.13 | 26.44 | 4,080,029 | -1.83(-6.49%) |
Nov 19, 2007 | 27.99 | 28.52 | 27.57 | 28.27 | 1,914,590 | -0.02(-0.08%) |
Nov 16, 2007 | 29.66 | 29.66 | 27.92 | 28.29 | 2,436,001 | -1.21(-4.10%) |
Nov 15, 2007 | 30.36 | 30.36 | 29.26 | 29.50 | 1,837,896 | -0.95(-3.11%) |
Nov 14, 2007 | 30.68 | 30.85 | 30.36 | 30.45 | 1,541,086 | -0.14(-0.47%) |
Nov 13, 2007 | 30.13 | 30.72 | 29.84 | 30.59 | 1,046,518 | +0.35(+1.16%) |
Nov 12, 2007 | 31.70 | 31.70 | 30.24 | 30.24 | 1,492,965 | -1.44(-4.54%) |
Nov 09, 2007 | 32.05 | 32.23 | 31.65 | 31.68 | 1,193,331 | -0.64(-1.99%) |
Nov 08, 2007 | 31.86 | 32.51 | 31.67 | 32.33 | 2,507,379 | +0.61(+1.94%) |
Nov 07, 2007 | 31.84 | 32.49 | 31.71 | 31.71 | 1,154,471 | -0.82(-2.52%) |
Nov 06, 2007 | 32.07 | 32.69 | 31.98 | 32.53 | 1,420,387 | +0.46(+1.42%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.70 | 32.08 | 1,150,138 | -0.22(-0.67%) |
Nov 02, 2007 | 32.18 | 32.73 | 31.80 | 32.29 | 1,420,922 | +0.21(+0.64%) |
Nov 01, 2007 | 32.69 | 32.72 | 32.08 | 32.09 | 1,125,219 | -0.86(-2.60%) |
Oct 31, 2007 | 31.84 | 32.94 | 31.77 | 32.94 | 1,567,942 | +1.18(+3.73%) |
Oct 30, 2007 | 32.45 | 32.61 | 31.75 | 31.76 | 1,124,389 | -0.86(-2.65%) |
Oct 29, 2007 | 32.33 | 32.77 | 31.96 | 32.62 | 1,203,021 | +0.48(+1.51%) |
Oct 26, 2007 | 31.69 | 32.82 | 31.66 | 32.14 | 1,865,860 | +0.63(+2.01%) |
Oct 25, 2007 | 32.33 | 32.33 | 30.82 | 31.51 | 1,596,184 | -0.55(-1.72%) |
Oct 24, 2007 | 31.57 | 32.27 | 30.55 | 32.06 | 3,136,716 | +2.23(+7.48%) |
Oct 23, 2007 | 29.21 | 29.83 | 29.17 | 29.83 | 672,252 | +0.72(+2.48%) |
Oct 22, 2007 | 28.35 | 29.31 | 28.28 | 29.10 | 1,451,101 | +0.41(+1.43%) |
Oct 19, 2007 | 29.44 | 29.64 | 28.69 | 28.69 | 1,261,442 | -0.86(-2.91%) |
Oct 18, 2007 | 29.31 | 29.77 | 29.22 | 29.55 | 1,130,480 | +0.19(+0.64%) |
Oct 17, 2007 | 29.40 | 29.63 | 29.00 | 29.36 | 725,966 | +0.13(+0.44%) |
Oct 16, 2007 | 29.70 | 29.89 | 29.20 | 29.23 | 795,184 | -0.43(-1.46%) |
Oct 15, 2007 | 29.97 | 30.15 | 29.49 | 29.67 | 881,293 | -0.31(-1.02%) |
Oct 12, 2007 | 30.13 | 30.25 | 29.81 | 29.97 | 864,680 | -0.16(-0.52%) |
Oct 11, 2007 | 30.70 | 30.81 | 29.85 | 30.13 | 1,057,662 | -0.43(-1.41%) |
Oct 10, 2007 | 30.89 | 30.93 | 30.53 | 30.56 | 725,689 | -0.50(-1.62%) |
Oct 09, 2007 | 31.07 | 31.08 | 30.70 | 31.06 | 773,865 | +0.10(+0.33%) |
Oct 08, 2007 | 31.43 | 32.33 | 30.94 | 30.96 | 1,330,384 | -0.57(-1.81%) |
Oct 05, 2007 | 30.99 | 31.71 | 30.76 | 31.53 | 789,647 | +0.70(+2.28%) |
Oct 04, 2007 | 30.66 | 31.12 | 30.65 | 30.83 | 696,063 | +0.23(+0.77%) |
Oct 03, 2007 | 30.68 | 30.75 | 30.38 | 30.59 | 681,666 | -0.20(-0.65%) |
Oct 02, 2007 | 30.95 | 31.05 | 30.63 | 30.79 | 718,490 | -0.16(-0.51%) |
Oct 01, 2007 | 30.37 | 30.98 | 30.14 | 30.95 | 1,304,081 | +0.62(+2.04%) |
Sep 28, 2007 | 31.13 | 31.13 | 30.20 | 30.33 | 943,313 | -0.90(-2.87%) |
Sep 27, 2007 | 30.95 | 31.23 | 30.86 | 31.23 | 431,094 | +0.33(+1.05%) |
Sep 26, 2007 | 30.38 | 30.98 | 30.38 | 30.90 | 812,904 | +0.53(+1.74%) |
Sep 25, 2007 | 29.83 | 30.37 | 29.82 | 30.37 | 727,073 | +0.36(+1.22%) |
Sep 24, 2007 | 30.30 | 30.39 | 29.93 | 30.01 | 1,662,911 | -0.33(-1.08%) |
Sep 21, 2007 | 30.83 | 31.14 | 30.25 | 30.34 | 1,308,787 | -0.38(-1.25%) |
Sep 20, 2007 | 31.20 | 31.21 | 30.61 | 30.72 | 972,384 | -0.48(-1.53%) |
Sep 19, 2007 | 31.32 | 31.64 | 31.08 | 31.20 | 1,461,622 | +0.08(+0.24%) |
Sep 18, 2007 | 29.87 | 31.17 | 29.80 | 31.12 | 1,826,544 | +1.26(+4.21%) |
Sep 17, 2007 | 30.07 | 30.49 | 29.87 | 29.87 | 1,206,344 | -0.26(-0.86%) |
Sep 14, 2007 | 29.55 | 30.16 | 29.26 | 30.13 | 1,415,938 | +0.57(+1.94%) |
Sep 13, 2007 | 29.53 | 29.80 | 29.27 | 29.55 | 899,013 | +0.14(+0.48%) |
Sep 12, 2007 | 29.73 | 29.83 | 29.29 | 29.41 | 1,013,639 | -0.34(-1.15%) |
Sep 11, 2007 | 29.85 | 30.13 | 29.46 | 29.75 | 1,964,704 | -0.10(-0.34%) |
Sep 10, 2007 | 29.53 | 30.06 | 29.32 | 29.85 | 1,533,610 | +0.44(+1.49%) |
Sep 07, 2007 | 29.53 | 29.62 | 29.30 | 29.42 | 1,119,682 | -0.48(-1.59%) |
Sep 06, 2007 | 29.38 | 29.89 | 29.20 | 29.89 | 1,362,224 | +0.52(+1.76%) |
Sep 05, 2007 | 29.64 | 29.66 | 29.38 | 29.38 | 845,853 | -0.52(-1.73%) |