Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.31 | 31.41 | 30.75 | 30.98 | 1,275,796 | +0.35(+1.13%) |
Nov 29, 2007 | 30.46 | 30.83 | 30.31 | 30.64 | 1,615,882 | -0.13(-0.41%) |
Nov 28, 2007 | 30.20 | 30.88 | 30.11 | 30.76 | 1,477,690 | +1.05(+3.52%) |
Nov 27, 2007 | 29.13 | 29.83 | 29.13 | 29.72 | 1,771,340 | +0.77(+2.65%) |
Nov 26, 2007 | 29.77 | 30.10 | 28.95 | 28.95 | 1,767,307 | -0.67(-2.25%) |
Nov 23, 2007 | 29.41 | 29.72 | 29.26 | 29.62 | 1,312,637 | +0.66(+2.29%) |
Nov 21, 2007 | 29.50 | 29.50 | 28.82 | 28.95 | 2,296,816 | -1.37(-4.50%) |
Nov 20, 2007 | 29.95 | 30.43 | 29.65 | 30.32 | 3,396,752 | +0.68(+2.31%) |
Nov 19, 2007 | 30.84 | 30.84 | 29.53 | 29.63 | 1,342,559 | -0.83(-2.73%) |
Nov 16, 2007 | 30.39 | 30.89 | 30.10 | 30.47 | 811,427 | +0.07(+0.22%) |
Nov 15, 2007 | 30.39 | 30.91 | 30.23 | 30.40 | 1,648,804 | -0.75(-2.42%) |
Nov 14, 2007 | 31.89 | 32.17 | 31.12 | 31.15 | 1,301,960 | -0.24(-0.75%) |
Nov 13, 2007 | 30.37 | 31.39 | 30.37 | 31.39 | 1,857,915 | +1.57(+5.27%) |
Nov 12, 2007 | 30.98 | 30.98 | 29.69 | 29.82 | 2,014,341 | -1.29(-4.13%) |
Nov 09, 2007 | 31.17 | 31.57 | 30.94 | 31.10 | 1,892,610 | -0.74(-2.31%) |
Nov 08, 2007 | 31.91 | 32.32 | 31.19 | 31.84 | 2,882,526 | -0.00(-0.01%) |
Nov 07, 2007 | 32.67 | 32.67 | 31.74 | 31.84 | 1,953,589 | -0.68(-2.09%) |
Nov 06, 2007 | 32.11 | 32.58 | 32.08 | 32.52 | 1,253,415 | +0.84(+2.64%) |
Nov 05, 2007 | 31.97 | 31.97 | 31.39 | 31.69 | 1,382,525 | -0.96(-2.94%) |
Nov 02, 2007 | 32.58 | 32.64 | 31.94 | 32.64 | 1,767,193 | +0.29(+0.90%) |
Nov 01, 2007 | 32.95 | 32.99 | 32.21 | 32.35 | 2,276,971 | -1.28(-3.81%) |
Oct 31, 2007 | 33.15 | 33.84 | 33.00 | 33.64 | 1,825,577 | +0.69(+2.09%) |
Oct 30, 2007 | 33.08 | 33.14 | 32.92 | 32.95 | 974,145 | -0.51(-1.52%) |
Oct 29, 2007 | 33.07 | 33.50 | 33.07 | 33.45 | 1,421,215 | +0.53(+1.61%) |
Oct 26, 2007 | 32.45 | 32.92 | 32.45 | 32.92 | 957,387 | +1.07(+3.36%) |
Oct 25, 2007 | 31.81 | 31.92 | 31.45 | 31.86 | 1,036,854 | +0.29(+0.91%) |
Oct 24, 2007 | 31.45 | 31.64 | 30.83 | 31.57 | 982,254 | -0.12(-0.37%) |
Oct 23, 2007 | 31.62 | 31.77 | 31.23 | 31.69 | 1,167,137 | +0.75(+2.42%) |
Oct 22, 2007 | 30.21 | 30.94 | 30.05 | 30.94 | 2,311,569 | +0.09(+0.28%) |
Oct 19, 2007 | 31.90 | 31.92 | 30.81 | 30.85 | 1,043,882 | -1.07(-3.37%) |
Oct 18, 2007 | 31.62 | 32.00 | 31.57 | 31.93 | 2,311,569 | +0.34(+1.08%) |
Oct 17, 2007 | 31.85 | 31.88 | 31.07 | 31.59 | 3,023,528 | +0.47(+1.52%) |
Oct 16, 2007 | 31.39 | 31.43 | 31.00 | 31.11 | 2,399,685 | -0.75(-2.36%) |
Oct 15, 2007 | 32.36 | 32.36 | 31.61 | 31.87 | 2,632,556 | -0.61(-1.89%) |
Oct 12, 2007 | 32.12 | 32.48 | 32.08 | 32.48 | 843,322 | +0.40(+1.26%) |
Oct 11, 2007 | 32.25 | 32.76 | 31.77 | 32.08 | 1,735,839 | +0.15(+0.46%) |
Oct 10, 2007 | 31.89 | 32.00 | 31.67 | 31.93 | 1,339,585 | -0.15(-0.46%) |
Oct 09, 2007 | 31.51 | 32.10 | 31.51 | 32.08 | 1,102,266 | +0.86(+2.76%) |
Oct 08, 2007 | 31.47 | 31.47 | 31.18 | 31.22 | 1,723,757 | -0.52(-1.65%) |
Oct 05, 2007 | 31.52 | 31.84 | 31.49 | 31.74 | 1,493,654 | +0.76(+2.47%) |
Oct 04, 2007 | 30.87 | 31.07 | 30.75 | 30.98 | 727,095 | +0.17(+0.54%) |
Oct 03, 2007 | 31.20 | 31.23 | 30.76 | 30.81 | 1,256,875 | -0.48(-1.54%) |
Oct 02, 2007 | 31.42 | 31.42 | 31.10 | 31.29 | 3,534,387 | -0.14(-0.44%) |
Oct 01, 2007 | 30.94 | 31.55 | 30.92 | 31.43 | 1,460,678 | +0.67(+2.16%) |
Sep 28, 2007 | 30.80 | 30.81 | 30.57 | 30.76 | 504,371 | +0.17(+0.57%) |
Sep 27, 2007 | 30.55 | 30.66 | 30.39 | 30.59 | 1,164,434 | +0.27(+0.88%) |
Sep 26, 2007 | 30.15 | 30.38 | 30.11 | 30.32 | 1,893,124 | +0.29(+0.96%) |
Sep 25, 2007 | 29.62 | 30.03 | 29.55 | 30.03 | 994,147 | +0.32(+1.08%) |
Sep 24, 2007 | 29.84 | 29.90 | 29.60 | 29.71 | 827,645 | +0.39(+1.34%) |
Sep 21, 2007 | 29.42 | 29.51 | 29.32 | 29.32 | 1,469,327 | +0.21(+0.73%) |
Sep 20, 2007 | 29.24 | 29.38 | 29.07 | 29.11 | 1,286,067 | -0.07(-0.25%) |
Sep 19, 2007 | 29.16 | 29.45 | 29.07 | 29.18 | 1,689,889 | +0.38(+1.30%) |
Sep 18, 2007 | 27.91 | 28.87 | 27.73 | 28.81 | 1,452,028 | +1.12(+4.06%) |
Sep 17, 2007 | 27.82 | 28.03 | 27.64 | 27.68 | 1,172,478 | -0.62(-2.19%) |
Sep 14, 2007 | 28.07 | 28.32 | 27.96 | 28.30 | 628,372 | +0.04(+0.13%) |
Sep 13, 2007 | 28.05 | 28.36 | 28.01 | 28.27 | 588,704 | +0.24(+0.86%) |
Sep 12, 2007 | 27.75 | 28.16 | 27.65 | 28.02 | 1,264,443 | +0.04(+0.16%) |
Sep 11, 2007 | 27.53 | 28.01 | 27.48 | 27.98 | 1,101,184 | +0.79(+2.91%) |
Sep 10, 2007 | 27.27 | 27.37 | 26.79 | 27.19 | 709,796 | +0.18(+0.66%) |
Sep 07, 2007 | 27.17 | 27.17 | 26.77 | 27.01 | 591,947 | -0.46(-1.68%) |
Sep 06, 2007 | 27.27 | 27.50 | 27.03 | 27.47 | 422,201 | +0.53(+1.98%) |
Sep 05, 2007 | 27.18 | 27.19 | 26.78 | 26.94 | 1,601,772 | -0.58(-2.10%) |