Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.66 | 29.66 | 28.20 | 28.35 | 1,285,894 | -0.42(-1.46%) |
Nov 29, 2007 | 28.60 | 28.94 | 28.20 | 28.77 | 4,149,361 | -0.58(-1.98%) |
Nov 28, 2007 | 28.85 | 29.74 | 28.39 | 29.35 | 1,622,361 | +0.09(+0.30%) |
Nov 27, 2007 | 30.36 | 30.54 | 28.89 | 29.26 | 1,512,201 | -0.41(-1.38%) |
Nov 26, 2007 | 32.10 | 32.16 | 29.51 | 29.68 | 2,372,418 | -1.40(-4.51%) |
Nov 23, 2007 | 31.80 | 31.99 | 30.97 | 31.08 | 642,897 | +0.58(+1.90%) |
Nov 21, 2007 | 30.80 | 31.18 | 29.86 | 30.50 | 764,272 | -0.23(-0.76%) |
Nov 20, 2007 | 30.71 | 31.18 | 29.34 | 30.73 | 1,197,240 | +1.10(+3.73%) |
Nov 19, 2007 | 29.56 | 30.34 | 29.51 | 29.63 | 1,196,812 | -0.68(-2.23%) |
Nov 16, 2007 | 30.22 | 30.47 | 29.85 | 30.30 | 838,941 | +0.33(+1.10%) |
Nov 15, 2007 | 30.10 | 30.60 | 29.83 | 29.97 | 997,098 | -1.35(-4.30%) |
Nov 14, 2007 | 29.80 | 31.69 | 29.80 | 31.32 | 1,381,182 | +2.22(+7.62%) |
Nov 13, 2007 | 28.30 | 29.12 | 28.30 | 29.10 | 637,437 | +1.14(+4.06%) |
Nov 12, 2007 | 28.96 | 28.96 | 27.48 | 27.97 | 1,225,786 | -2.18(-7.22%) |
Nov 09, 2007 | 29.50 | 30.48 | 29.48 | 30.14 | 883,070 | +0.00(+0.00%) |
Nov 08, 2007 | 29.98 | 30.43 | 29.32 | 30.14 | 980,641 | +1.59(+5.56%) |
Nov 07, 2007 | 30.59 | 30.62 | 28.55 | 28.56 | 724,068 | -1.18(-3.98%) |
Nov 06, 2007 | 29.74 | 30.00 | 29.32 | 29.74 | 551,083 | +0.64(+2.22%) |
Nov 05, 2007 | 29.36 | 29.60 | 28.72 | 29.10 | 525,186 | -0.87(-2.90%) |
Nov 02, 2007 | 30.22 | 30.41 | 29.76 | 29.97 | 770,316 | +0.19(+0.62%) |
Nov 01, 2007 | 29.06 | 30.26 | 28.73 | 29.78 | 1,040,042 | +0.81(+2.81%) |
Oct 31, 2007 | 28.94 | 29.16 | 28.00 | 28.97 | 1,195,641 | +0.44(+1.53%) |
Oct 30, 2007 | 29.40 | 29.40 | 28.38 | 28.53 | 807,449 | -1.22(-4.09%) |
Oct 29, 2007 | 30.66 | 30.67 | 29.51 | 29.75 | 1,316,001 | -0.30(-0.99%) |
Oct 26, 2007 | 30.61 | 30.62 | 29.78 | 30.05 | 532,284 | +0.44(+1.50%) |
Oct 25, 2007 | 29.54 | 29.88 | 29.23 | 29.60 | 724,591 | +0.58(+2.00%) |
Oct 24, 2007 | 28.21 | 29.04 | 27.95 | 29.02 | 793,319 | +0.71(+2.51%) |
Oct 23, 2007 | 28.24 | 28.35 | 27.93 | 28.31 | 575,829 | +0.61(+2.21%) |
Oct 22, 2007 | 27.40 | 27.81 | 26.96 | 27.70 | 762,308 | -0.20(-0.72%) |
Oct 19, 2007 | 28.45 | 28.45 | 27.50 | 27.90 | 824,000 | -0.10(-0.37%) |
Oct 18, 2007 | 28.22 | 28.45 | 27.88 | 28.01 | 641,990 | +0.63(+2.30%) |
Oct 17, 2007 | 28.21 | 28.35 | 27.18 | 27.38 | 456,697 | -0.30(-1.08%) |
Oct 16, 2007 | 28.41 | 28.41 | 27.64 | 27.68 | 542,544 | -0.74(-2.61%) |
Oct 15, 2007 | 29.06 | 29.10 | 27.99 | 28.42 | 690,440 | -0.06(-0.23%) |
Oct 12, 2007 | 28.18 | 28.80 | 27.68 | 28.48 | 959,990 | +0.99(+3.61%) |
Oct 11, 2007 | 27.47 | 28.64 | 27.01 | 27.49 | 1,731,783 | +0.98(+3.71%) |
Oct 10, 2007 | 26.36 | 26.68 | 25.98 | 26.51 | 1,234,380 | +1.07(+4.21%) |
Oct 09, 2007 | 25.07 | 25.51 | 25.04 | 25.44 | 591,078 | -0.19(-0.75%) |
Oct 08, 2007 | 25.63 | 25.82 | 25.41 | 25.63 | 443,368 | -0.15(-0.59%) |
Oct 05, 2007 | 24.93 | 25.87 | 24.90 | 25.78 | 854,849 | +0.88(+3.53%) |
Oct 04, 2007 | 25.07 | 25.07 | 24.58 | 24.90 | 882,599 | -0.23(-0.90%) |
Oct 03, 2007 | 26.20 | 26.30 | 25.03 | 25.13 | 820,388 | -0.58(-2.26%) |
Oct 02, 2007 | 26.11 | 26.13 | 25.14 | 25.71 | 906,338 | -1.36(-5.03%) |
Oct 01, 2007 | 26.85 | 27.24 | 26.80 | 27.07 | 699,171 | +0.28(+1.05%) |
Sep 28, 2007 | 26.19 | 27.51 | 26.19 | 26.79 | 1,051,255 | +1.27(+4.99%) |
Sep 27, 2007 | 25.13 | 25.80 | 24.95 | 25.52 | 577,895 | +1.08(+4.42%) |
Sep 26, 2007 | 24.99 | 25.47 | 24.18 | 24.44 | 771,376 | -0.52(-2.07%) |
Sep 25, 2007 | 24.20 | 25.03 | 24.10 | 24.95 | 432,604 | +0.05(+0.19%) |
Sep 24, 2007 | 25.31 | 25.36 | 24.74 | 24.90 | 872,489 | +0.32(+1.31%) |
Sep 21, 2007 | 25.88 | 25.88 | 24.20 | 24.58 | 1,434,885 | -0.52(-2.06%) |
Sep 20, 2007 | 25.81 | 26.15 | 24.89 | 25.10 | 1,113,661 | -0.05(-0.19%) |
Sep 19, 2007 | 24.82 | 25.61 | 24.50 | 25.15 | 1,237,601 | +1.10(+4.56%) |
Sep 18, 2007 | 22.97 | 24.16 | 22.83 | 24.05 | 974,438 | +1.54(+6.84%) |
Sep 17, 2007 | 22.94 | 22.99 | 22.47 | 22.51 | 558,248 | +0.12(+0.54%) |
Sep 14, 2007 | 23.12 | 23.41 | 22.16 | 22.39 | 1,088,276 | -0.97(-4.14%) |
Sep 13, 2007 | 22.80 | 23.42 | 22.78 | 23.36 | 627,794 | +0.27(+1.15%) |
Sep 12, 2007 | 22.87 | 23.25 | 22.70 | 23.09 | 717,413 | -0.35(-1.51%) |
Sep 11, 2007 | 22.96 | 23.69 | 22.60 | 23.45 | 726,385 | +0.43(+1.86%) |
Sep 10, 2007 | 22.97 | 23.37 | 22.65 | 23.02 | 822,751 | +0.06(+0.28%) |
Sep 07, 2007 | 22.97 | 23.44 | 22.43 | 22.95 | 1,440,014 | +1.04(+4.74%) |
Sep 06, 2007 | 20.33 | 22.10 | 20.31 | 21.91 | 1,463,590 | +1.75(+8.67%) |
Sep 05, 2007 | 19.66 | 20.29 | 19.65 | 20.17 | 615,358 | -0.02(-0.12%) |