Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.09 | 30.66 | 29.40 | 29.86 | 3,037,490 | -0.56(-1.84%) |
Nov 29, 2007 | 30.21 | 30.96 | 30.11 | 30.42 | 2,460,611 | -0.25(-0.81%) |
Nov 28, 2007 | 30.04 | 30.89 | 29.42 | 30.66 | 3,885,031 | +0.97(+3.26%) |
Nov 27, 2007 | 29.95 | 30.21 | 29.04 | 29.70 | 5,475,572 | -0.85(-2.78%) |
Nov 26, 2007 | 32.59 | 32.59 | 30.48 | 30.55 | 4,164,664 | -1.86(-5.73%) |
Nov 23, 2007 | 32.41 | 32.51 | 31.70 | 32.40 | 1,125,269 | +0.89(+2.84%) |
Nov 21, 2007 | 31.64 | 32.08 | 30.56 | 31.51 | 3,482,355 | -0.59(-1.84%) |
Nov 20, 2007 | 31.33 | 32.12 | 30.64 | 32.10 | 4,595,874 | +1.88(+6.22%) |
Nov 19, 2007 | 31.37 | 31.45 | 29.80 | 30.22 | 4,879,101 | -1.37(-4.32%) |
Nov 16, 2007 | 31.48 | 31.74 | 30.62 | 31.58 | 4,410,191 | +0.87(+2.85%) |
Nov 15, 2007 | 31.33 | 31.33 | 30.26 | 30.71 | 3,448,175 | -1.08(-3.40%) |
Nov 14, 2007 | 32.26 | 32.54 | 31.73 | 31.79 | 3,011,070 | +0.66(+2.11%) |
Nov 13, 2007 | 30.71 | 31.36 | 30.45 | 31.13 | 3,563,973 | +1.15(+3.85%) |
Nov 12, 2007 | 31.59 | 32.13 | 29.68 | 29.98 | 5,599,278 | -3.03(-9.17%) |
Nov 09, 2007 | 34.06 | 34.06 | 32.81 | 33.00 | 3,342,720 | -1.17(-3.43%) |
Nov 08, 2007 | 35.48 | 35.64 | 33.31 | 34.18 | 4,541,220 | -0.81(-2.31%) |
Nov 07, 2007 | 36.89 | 36.89 | 34.55 | 34.98 | 5,475,542 | -1.01(-2.81%) |
Nov 06, 2007 | 35.38 | 36.11 | 35.37 | 35.99 | 2,888,438 | +1.13(+3.24%) |
Nov 05, 2007 | 35.53 | 35.55 | 34.68 | 34.86 | 3,253,312 | -0.75(-2.11%) |
Nov 02, 2007 | 34.73 | 35.68 | 34.27 | 35.62 | 4,270,124 | +1.55(+4.53%) |
Nov 01, 2007 | 34.56 | 34.85 | 33.97 | 34.07 | 3,038,762 | -1.23(-3.48%) |
Oct 31, 2007 | 34.47 | 35.55 | 33.67 | 35.30 | 4,427,907 | +1.24(+3.64%) |
Oct 30, 2007 | 34.16 | 34.29 | 33.79 | 34.06 | 2,392,849 | -0.81(-2.33%) |
Oct 29, 2007 | 34.38 | 35.15 | 34.13 | 34.87 | 2,992,713 | +0.81(+2.37%) |
Oct 26, 2007 | 33.42 | 34.28 | 33.05 | 34.06 | 3,282,008 | +1.52(+4.67%) |
Oct 25, 2007 | 32.42 | 32.87 | 31.84 | 32.54 | 4,251,912 | +0.35(+1.10%) |
Oct 24, 2007 | 32.53 | 33.11 | 31.67 | 32.19 | 4,025,556 | -0.66(-2.02%) |
Oct 23, 2007 | 33.29 | 33.83 | 32.49 | 32.85 | 2,775,621 | +0.16(+0.49%) |
Oct 22, 2007 | 31.85 | 32.87 | 30.81 | 32.69 | 4,472,228 | -0.62(-1.86%) |
Oct 19, 2007 | 34.38 | 34.43 | 33.19 | 33.31 | 2,928,085 | -0.89(-2.61%) |
Oct 18, 2007 | 33.60 | 34.21 | 33.44 | 34.21 | 2,455,382 | +0.82(+2.45%) |
Oct 17, 2007 | 34.37 | 34.51 | 32.69 | 33.39 | 3,108,914 | -0.58(-1.70%) |
Oct 16, 2007 | 34.22 | 34.30 | 33.63 | 33.96 | 2,418,797 | -0.42(-1.21%) |
Oct 15, 2007 | 34.47 | 35.21 | 33.70 | 34.38 | 3,177,249 | +0.45(+1.34%) |
Oct 12, 2007 | 34.03 | 34.56 | 33.62 | 33.93 | 2,318,565 | -0.01(-0.02%) |
Oct 11, 2007 | 34.11 | 35.58 | 33.05 | 33.93 | 4,564,415 | +0.18(+0.53%) |
Oct 10, 2007 | 33.42 | 34.05 | 33.32 | 33.75 | 3,553,413 | +0.56(+1.70%) |
Oct 09, 2007 | 31.68 | 33.19 | 31.63 | 33.19 | 3,252,837 | +1.48(+4.66%) |
Oct 08, 2007 | 31.86 | 32.04 | 31.22 | 31.71 | 1,471,788 | -0.42(-1.29%) |
Oct 05, 2007 | 30.65 | 32.85 | 30.62 | 32.13 | 5,975,112 | +1.48(+4.82%) |
Oct 04, 2007 | 30.03 | 30.86 | 29.49 | 30.65 | 2,595,597 | +0.54(+1.79%) |
Oct 03, 2007 | 31.15 | 31.25 | 30.05 | 30.11 | 2,811,077 | -0.79(-2.57%) |
Oct 02, 2007 | 30.68 | 31.07 | 29.84 | 30.91 | 4,150,054 | -0.79(-2.49%) |
Oct 01, 2007 | 30.99 | 31.74 | 30.58 | 31.69 | 2,727,899 | +0.79(+2.57%) |
Sep 28, 2007 | 30.51 | 31.51 | 30.50 | 30.90 | 4,058,544 | +1.03(+3.45%) |
Sep 27, 2007 | 29.63 | 30.06 | 29.27 | 29.87 | 2,761,599 | +0.73(+2.51%) |
Sep 26, 2007 | 29.88 | 30.07 | 28.88 | 29.14 | 3,127,126 | -0.71(-2.37%) |
Sep 25, 2007 | 29.93 | 30.20 | 29.65 | 29.84 | 3,026,397 | -0.56(-1.86%) |
Sep 24, 2007 | 30.77 | 31.04 | 30.09 | 30.41 | 3,336,436 | -0.50(-1.61%) |
Sep 21, 2007 | 31.77 | 31.84 | 30.74 | 30.91 | 4,783,443 | -0.99(-3.11%) |
Sep 20, 2007 | 31.51 | 32.53 | 31.41 | 31.90 | 5,061,133 | +1.17(+3.80%) |
Sep 19, 2007 | 31.23 | 31.59 | 30.39 | 30.73 | 3,081,516 | -0.28(-0.90%) |
Sep 18, 2007 | 30.29 | 31.24 | 28.97 | 31.01 | 4,862,736 | +1.31(+4.41%) |
Sep 17, 2007 | 30.43 | 30.43 | 29.47 | 29.70 | 2,674,609 | -0.17(-0.56%) |
Sep 14, 2007 | 30.35 | 30.76 | 29.58 | 29.87 | 2,690,363 | -0.26(-0.86%) |
Sep 13, 2007 | 30.11 | 30.42 | 29.78 | 30.13 | 2,127,567 | -0.14(-0.45%) |
Sep 12, 2007 | 30.49 | 30.88 | 30.22 | 30.27 | 3,454,496 | -0.76(-2.44%) |
Sep 11, 2007 | 30.38 | 31.24 | 29.60 | 31.02 | 5,171,693 | +0.79(+2.61%) |
Sep 10, 2007 | 30.93 | 31.09 | 29.97 | 30.24 | 3,856,730 | -0.29(-0.94%) |
Sep 07, 2007 | 30.10 | 30.94 | 30.04 | 30.52 | 6,532,750 | +0.60(+1.99%) |
Sep 06, 2007 | 28.39 | 30.00 | 27.92 | 29.93 | 7,594,842 | +2.53(+9.22%) |
Sep 05, 2007 | 27.75 | 27.85 | 27.15 | 27.40 | 2,671,023 | -0.61(-2.17%) |