Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.93 | 27.03 | 26.50 | 27.03 | 1,008,261 | +0.18(+0.67%) |
Nov 29, 2007 | 26.90 | 27.08 | 26.61 | 26.85 | 978,045 | -0.18(-0.67%) |
Nov 28, 2007 | 26.52 | 27.15 | 23.58 | 27.03 | 1,769,370 | +0.52(+1.96%) |
Nov 27, 2007 | 26.55 | 26.60 | 25.97 | 26.51 | 1,821,880 | +0.07(+0.26%) |
Nov 26, 2007 | 26.23 | 26.76 | 26.15 | 26.44 | 2,022,979 | +0.09(+0.34%) |
Nov 23, 2007 | 26.37 | 26.37 | 26.00 | 26.35 | 565,875 | +0.34(+1.31%) |
Nov 21, 2007 | 25.74 | 26.26 | 25.25 | 26.01 | 2,763,300 | +0.43(+1.68%) |
Nov 20, 2007 | 25.75 | 25.75 | 25.12 | 25.58 | 1,677,400 | -0.17(-0.66%) |
Nov 19, 2007 | 26.13 | 26.18 | 25.47 | 25.75 | 859,413 | -0.55(-2.09%) |
Nov 16, 2007 | 25.87 | 26.31 | 25.34 | 26.30 | 1,447,300 | +0.53(+2.06%) |
Nov 15, 2007 | 25.55 | 25.88 | 25.49 | 25.77 | 1,388,005 | +0.12(+0.47%) |
Nov 14, 2007 | 26.23 | 26.30 | 25.59 | 25.65 | 1,532,600 | -0.52(-1.99%) |
Nov 13, 2007 | 25.50 | 26.19 | 25.21 | 26.17 | 2,356,900 | +0.83(+3.28%) |
Nov 12, 2007 | 26.45 | 26.45 | 25.22 | 25.34 | 1,893,700 | -0.94(-3.58%) |
Nov 09, 2007 | 26.08 | 26.47 | 25.85 | 26.28 | 1,566,100 | -0.17(-0.64%) |
Nov 08, 2007 | 26.60 | 26.60 | 25.57 | 26.45 | 4,930,164 | -0.08(-0.30%) |
Nov 07, 2007 | 27.00 | 27.00 | 25.93 | 26.53 | 2,363,700 | -0.45(-1.67%) |
Nov 06, 2007 | 27.32 | 27.45 | 26.43 | 26.98 | 4,035,680 | -0.36(-1.32%) |
Nov 05, 2007 | 27.50 | 28.00 | 27.24 | 27.34 | 3,143,727 | -0.86(-3.05%) |
Nov 02, 2007 | 29.00 | 29.05 | 27.97 | 28.20 | 2,204,700 | -0.65(-2.25%) |
Nov 01, 2007 | 29.10 | 29.25 | 28.77 | 28.85 | 1,484,000 | -0.48(-1.64%) |
Oct 31, 2007 | 30.00 | 30.00 | 28.65 | 29.33 | 3,929,000 | -0.56(-1.87%) |
Oct 30, 2007 | 30.06 | 30.06 | 29.72 | 29.89 | 2,069,400 | -0.11(-0.37%) |
Oct 29, 2007 | 29.60 | 30.17 | 29.54 | 30.00 | 3,431,100 | +0.42(+1.42%) |
Oct 26, 2007 | 29.42 | 29.73 | 29.25 | 29.58 | 2,533,800 | +0.18(+0.61%) |
Oct 25, 2007 | 30.75 | 30.75 | 28.90 | 29.40 | 5,227,000 | -1.42(-4.61%) |
Oct 24, 2007 | 32.00 | 32.75 | 30.06 | 30.82 | 9,626,200 | -1.04(-3.26%) |
Oct 23, 2007 | 31.66 | 32.23 | 31.50 | 31.86 | 2,427,000 | +0.27(+0.85%) |
Oct 22, 2007 | 31.55 | 31.87 | 31.45 | 31.59 | 1,792,800 | +0.08(+0.25%) |
Oct 19, 2007 | 32.00 | 32.00 | 31.32 | 31.51 | 2,916,100 | -0.46(-1.44%) |
Oct 18, 2007 | 32.47 | 32.76 | 31.97 | 31.97 | 1,772,700 | -0.61(-1.87%) |
Oct 17, 2007 | 32.50 | 33.22 | 32.23 | 32.58 | 7,753,800 | -1.12(-3.32%) |
Oct 16, 2007 | 33.90 | 34.06 | 33.70 | 33.70 | 721,100 | -0.20(-0.59%) |
Oct 15, 2007 | 34.44 | 34.53 | 33.25 | 33.90 | 1,633,600 | -0.53(-1.54%) |
Oct 12, 2007 | 34.33 | 34.69 | 34.26 | 34.43 | 652,500 | +0.01(+0.03%) |
Oct 11, 2007 | 34.36 | 34.68 | 34.36 | 34.42 | 319,500 | +0.07(+0.20%) |
Oct 10, 2007 | 34.03 | 34.44 | 33.64 | 34.35 | 2,181,100 | +0.33(+0.97%) |
Oct 09, 2007 | 33.90 | 34.14 | 33.80 | 34.02 | 933,800 | +0.08(+0.24%) |
Oct 08, 2007 | 34.25 | 34.35 | 33.89 | 33.94 | 608,600 | -0.33(-0.96%) |
Oct 05, 2007 | 34.30 | 34.58 | 34.17 | 34.27 | 1,035,400 | -0.16(-0.46%) |
Oct 04, 2007 | 34.61 | 34.91 | 34.26 | 34.43 | 647,400 | -0.18(-0.52%) |
Oct 03, 2007 | 34.78 | 34.89 | 34.45 | 34.61 | 586,600 | -0.18(-0.52%) |
Oct 02, 2007 | 34.95 | 35.02 | 34.61 | 34.79 | 770,000 | -0.27(-0.77%) |
Oct 01, 2007 | 34.91 | 35.06 | 34.67 | 35.06 | 693,500 | +0.12(+0.34%) |
Sep 28, 2007 | 34.60 | 35.00 | 34.50 | 34.94 | 879,900 | +0.35(+1.01%) |
Sep 27, 2007 | 34.47 | 34.59 | 34.30 | 34.59 | 1,803,100 | +0.06(+0.17%) |
Sep 26, 2007 | 34.60 | 34.75 | 33.54 | 34.53 | 914,300 | +0.03(+0.09%) |
Sep 25, 2007 | 34.14 | 34.62 | 34.00 | 34.50 | 714,000 | +0.43(+1.26%) |
Sep 24, 2007 | 34.26 | 34.50 | 33.67 | 34.07 | 1,092,600 | -0.43(-1.25%) |
Sep 21, 2007 | 34.75 | 34.89 | 34.40 | 34.50 | 823,500 | -0.10(-0.29%) |
Sep 20, 2007 | 34.74 | 34.78 | 34.44 | 34.60 | 1,521,300 | -0.26(-0.75%) |
Sep 19, 2007 | 34.47 | 35.00 | 34.47 | 34.86 | 694,600 | +0.39(+1.13%) |
Sep 18, 2007 | 34.37 | 34.78 | 34.28 | 34.47 | 579,600 | +0.10(+0.29%) |
Sep 17, 2007 | 34.59 | 34.60 | 33.96 | 34.37 | 504,200 | -0.33(-0.95%) |
Sep 14, 2007 | 34.48 | 34.80 | 34.42 | 34.70 | 632,000 | +0.08(+0.23%) |
Sep 13, 2007 | 34.05 | 34.93 | 33.88 | 34.62 | 1,651,000 | +0.82(+2.43%) |
Sep 12, 2007 | 33.79 | 34.00 | 33.75 | 33.80 | 412,100 | +0.01(+0.03%) |
Sep 11, 2007 | 33.74 | 33.99 | 33.70 | 33.79 | 1,479,300 | +0.05(+0.15%) |
Sep 10, 2007 | 34.18 | 34.18 | 33.71 | 33.74 | 727,900 | -0.21(-0.62%) |
Sep 07, 2007 | 33.84 | 34.15 | 33.55 | 33.95 | 754,500 | -0.09(-0.26%) |
Sep 06, 2007 | 33.75 | 34.27 | 33.53 | 34.04 | 689,800 | +0.23(+0.68%) |
Sep 05, 2007 | 33.70 | 33.81 | 33.42 | 33.81 | 1,830,300 | -0.01(-0.03%) |