Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.82 | 31.92 | 31.25 | 31.49 | 1,255,433 | +0.35(+1.14%) |
Nov 29, 2007 | 30.96 | 31.33 | 30.80 | 31.13 | 1,590,091 | -0.13(-0.42%) |
Nov 28, 2007 | 30.69 | 31.39 | 30.60 | 31.26 | 1,454,105 | +1.06(+3.52%) |
Nov 27, 2007 | 29.60 | 30.31 | 29.60 | 30.20 | 1,743,068 | +0.78(+2.65%) |
Nov 26, 2007 | 30.25 | 30.59 | 29.42 | 29.42 | 1,739,099 | -0.68(-2.25%) |
Nov 23, 2007 | 29.89 | 30.20 | 29.74 | 30.10 | 1,291,686 | +0.67(+2.29%) |
Nov 21, 2007 | 29.98 | 29.98 | 29.29 | 29.42 | 2,260,158 | -1.39(-4.50%) |
Nov 20, 2007 | 30.43 | 30.92 | 30.13 | 30.81 | 3,342,538 | +0.70(+2.31%) |
Nov 19, 2007 | 31.34 | 31.34 | 30.01 | 30.11 | 1,321,131 | -0.85(-2.73%) |
Nov 16, 2007 | 30.89 | 31.39 | 30.58 | 30.96 | 798,477 | +0.07(+0.22%) |
Nov 15, 2007 | 30.88 | 31.41 | 30.72 | 30.89 | 1,622,488 | -0.77(-2.42%) |
Nov 14, 2007 | 32.40 | 32.69 | 31.62 | 31.66 | 1,281,180 | -0.24(-0.75%) |
Nov 13, 2007 | 30.86 | 31.90 | 30.86 | 31.90 | 1,828,262 | +1.60(+5.27%) |
Nov 12, 2007 | 31.49 | 31.49 | 30.17 | 30.30 | 1,982,191 | -1.31(-4.13%) |
Nov 09, 2007 | 31.68 | 32.09 | 31.45 | 31.61 | 1,862,403 | -0.75(-2.31%) |
Nov 08, 2007 | 32.43 | 32.84 | 31.70 | 32.36 | 2,836,519 | -0.00(-0.01%) |
Nov 07, 2007 | 33.20 | 33.20 | 32.25 | 32.36 | 1,922,409 | -0.69(-2.09%) |
Nov 06, 2007 | 32.63 | 33.11 | 32.60 | 33.05 | 1,233,410 | +0.85(+2.64%) |
Nov 05, 2007 | 32.49 | 32.49 | 31.90 | 32.20 | 1,360,459 | -0.97(-2.94%) |
Nov 02, 2007 | 33.10 | 33.17 | 32.46 | 33.17 | 1,738,988 | +0.30(+0.90%) |
Nov 01, 2007 | 33.49 | 33.52 | 32.73 | 32.88 | 2,240,629 | -1.30(-3.81%) |
Oct 31, 2007 | 33.69 | 34.38 | 33.54 | 34.18 | 1,796,440 | +0.70(+2.09%) |
Oct 30, 2007 | 33.62 | 33.68 | 33.45 | 33.48 | 958,598 | -0.52(-1.52%) |
Oct 29, 2007 | 33.60 | 34.05 | 33.60 | 34.00 | 1,398,531 | +0.54(+1.61%) |
Oct 26, 2007 | 32.97 | 33.46 | 32.97 | 33.46 | 942,107 | +1.09(+3.36%) |
Oct 25, 2007 | 32.32 | 32.44 | 31.96 | 32.37 | 1,020,305 | +0.29(+0.91%) |
Oct 24, 2007 | 31.96 | 32.15 | 31.33 | 32.08 | 966,577 | -0.12(-0.37%) |
Oct 23, 2007 | 32.13 | 32.29 | 31.74 | 32.20 | 1,148,508 | +0.76(+2.42%) |
Oct 22, 2007 | 30.71 | 31.44 | 30.54 | 31.44 | 2,274,675 | +0.09(+0.28%) |
Oct 19, 2007 | 32.42 | 32.44 | 31.31 | 31.35 | 1,027,221 | -1.09(-3.37%) |
Oct 18, 2007 | 32.13 | 32.52 | 32.09 | 32.45 | 2,274,675 | +0.35(+1.08%) |
Oct 17, 2007 | 32.37 | 32.40 | 31.57 | 32.10 | 2,975,271 | +0.48(+1.52%) |
Oct 16, 2007 | 31.90 | 31.94 | 31.51 | 31.62 | 2,361,385 | -0.76(-2.36%) |
Oct 15, 2007 | 32.88 | 32.88 | 32.13 | 32.38 | 2,590,539 | -0.62(-1.89%) |
Oct 12, 2007 | 32.64 | 33.01 | 32.60 | 33.01 | 829,862 | +0.41(+1.26%) |
Oct 11, 2007 | 32.77 | 33.29 | 32.29 | 32.60 | 1,708,134 | +0.15(+0.46%) |
Oct 10, 2007 | 32.41 | 32.52 | 32.18 | 32.45 | 1,318,205 | -0.15(-0.46%) |
Oct 09, 2007 | 32.02 | 32.62 | 32.02 | 32.60 | 1,084,673 | +0.87(+2.76%) |
Oct 08, 2007 | 31.98 | 31.99 | 31.69 | 31.72 | 1,696,245 | -0.53(-1.65%) |
Oct 05, 2007 | 32.03 | 32.36 | 32.00 | 32.25 | 1,469,814 | +0.78(+2.47%) |
Oct 04, 2007 | 31.37 | 31.57 | 31.24 | 31.48 | 715,490 | +0.17(+0.54%) |
Oct 03, 2007 | 31.70 | 31.74 | 31.25 | 31.31 | 1,236,814 | -0.49(-1.54%) |
Oct 02, 2007 | 31.93 | 31.93 | 31.61 | 31.80 | 3,477,976 | -0.14(-0.44%) |
Oct 01, 2007 | 31.44 | 32.06 | 31.42 | 31.94 | 1,437,365 | +0.68(+2.16%) |
Sep 28, 2007 | 31.30 | 31.30 | 31.07 | 31.26 | 496,321 | +0.18(+0.57%) |
Sep 27, 2007 | 31.05 | 31.16 | 30.88 | 31.08 | 1,145,849 | +0.27(+0.88%) |
Sep 26, 2007 | 30.64 | 30.87 | 30.60 | 30.81 | 1,862,909 | +0.29(+0.96%) |
Sep 25, 2007 | 30.10 | 30.52 | 30.03 | 30.52 | 978,280 | +0.33(+1.08%) |
Sep 24, 2007 | 30.32 | 30.39 | 30.08 | 30.19 | 814,435 | +0.40(+1.34%) |
Sep 21, 2007 | 29.90 | 29.99 | 29.79 | 29.80 | 1,445,876 | +0.22(+0.73%) |
Sep 20, 2007 | 29.71 | 29.86 | 29.54 | 29.58 | 1,265,540 | -0.08(-0.25%) |
Sep 19, 2007 | 29.63 | 29.93 | 29.54 | 29.65 | 1,662,917 | +0.38(+1.30%) |
Sep 18, 2007 | 28.36 | 29.34 | 28.18 | 29.27 | 1,428,853 | +1.14(+4.06%) |
Sep 17, 2007 | 28.27 | 28.48 | 28.08 | 28.13 | 1,153,764 | -0.63(-2.19%) |
Sep 14, 2007 | 28.52 | 28.78 | 28.42 | 28.76 | 618,343 | +0.04(+0.13%) |
Sep 13, 2007 | 28.51 | 28.82 | 28.46 | 28.72 | 579,308 | +0.25(+0.86%) |
Sep 12, 2007 | 28.20 | 28.62 | 28.10 | 28.48 | 1,244,262 | +0.05(+0.16%) |
Sep 11, 2007 | 27.97 | 28.47 | 27.92 | 28.43 | 1,083,609 | +0.80(+2.91%) |
Sep 10, 2007 | 27.72 | 27.81 | 27.22 | 27.63 | 698,467 | +0.18(+0.66%) |
Sep 07, 2007 | 27.61 | 27.61 | 27.20 | 27.45 | 582,499 | -0.47(-1.68%) |
Sep 06, 2007 | 27.71 | 27.95 | 27.47 | 27.92 | 415,463 | +0.54(+1.98%) |
Sep 05, 2007 | 27.62 | 27.63 | 27.21 | 27.37 | 1,576,207 | -0.59(-2.10%) |