Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.42 | 59.37 | 57.30 | 57.80 | 1,147,813 | -0.04(-0.07%) |
Nov 29, 2007 | 56.02 | 57.96 | 55.46 | 57.84 | 791,317 | +1.69(+3.02%) |
Nov 28, 2007 | 53.58 | 56.28 | 53.19 | 56.15 | 736,456 | +3.08(+5.80%) |
Nov 27, 2007 | 52.31 | 53.95 | 52.09 | 53.07 | 889,582 | +1.10(+2.12%) |
Nov 26, 2007 | 52.73 | 53.60 | 51.87 | 51.96 | 574,460 | -0.68(-1.30%) |
Nov 23, 2007 | 52.09 | 52.85 | 51.75 | 52.65 | 216,290 | +1.01(+1.96%) |
Nov 21, 2007 | 51.90 | 52.29 | 50.45 | 51.64 | 650,175 | -0.72(-1.38%) |
Nov 20, 2007 | 52.48 | 53.27 | 51.61 | 52.36 | 972,065 | +0.29(+0.56%) |
Nov 19, 2007 | 53.70 | 53.84 | 51.90 | 52.06 | 1,164,422 | -2.13(-3.93%) |
Nov 16, 2007 | 54.02 | 54.36 | 52.81 | 54.19 | 715,330 | +27.33(+101.71%) |
Nov 15, 2007 | 27.07 | 27.14 | 26.53 | 26.87 | 945,606 | -0.28(-1.04%) |
Nov 14, 2007 | 26.81 | 27.71 | 26.57 | 27.15 | 905,886 | +0.71(+2.68%) |
Nov 13, 2007 | 26.04 | 26.48 | 26.04 | 26.44 | 1,265,196 | +0.63(+2.43%) |
Nov 12, 2007 | 27.27 | 27.27 | 25.80 | 25.81 | 1,180,272 | -1.24(-4.58%) |
Nov 09, 2007 | 26.60 | 27.51 | 26.60 | 27.05 | 905,643 | -0.30(-1.09%) |
Nov 08, 2007 | 27.13 | 27.78 | 26.81 | 27.35 | 1,354,633 | +0.37(+1.38%) |
Nov 07, 2007 | 27.01 | 27.77 | 26.80 | 26.98 | 1,307,399 | -0.57(-2.08%) |
Nov 06, 2007 | 26.55 | 27.89 | 26.15 | 27.55 | 1,250,879 | +1.50(+5.77%) |
Nov 05, 2007 | 25.75 | 26.42 | 25.68 | 26.05 | 921,894 | -0.31(-1.19%) |
Nov 02, 2007 | 26.33 | 26.45 | 25.25 | 26.36 | 1,242,395 | +0.45(+1.74%) |
Nov 01, 2007 | 27.39 | 27.45 | 25.69 | 25.91 | 1,829,263 | -1.84(-6.64%) |
Oct 31, 2007 | 27.07 | 28.79 | 27.07 | 27.75 | 3,640,513 | +2.11(+8.22%) |
Oct 30, 2007 | 26.24 | 26.32 | 25.52 | 25.65 | 966,713 | -0.81(-3.08%) |
Oct 29, 2007 | 26.74 | 27.10 | 26.26 | 26.46 | 955,226 | -0.06(-0.22%) |
Oct 26, 2007 | 25.86 | 26.73 | 25.86 | 26.52 | 827,828 | +0.30(+1.16%) |
Oct 25, 2007 | 25.86 | 26.43 | 25.74 | 26.21 | 1,023,886 | +0.55(+2.13%) |
Oct 24, 2007 | 24.94 | 25.71 | 24.90 | 25.66 | 1,330,634 | +0.53(+2.12%) |
Oct 23, 2007 | 25.38 | 25.38 | 24.73 | 25.13 | 992,036 | +0.54(+2.18%) |
Oct 22, 2007 | 24.13 | 24.71 | 24.04 | 24.60 | 820,257 | +0.11(+0.43%) |
Oct 19, 2007 | 25.15 | 25.30 | 24.41 | 24.49 | 979,505 | -0.69(-2.72%) |
Oct 18, 2007 | 24.40 | 25.28 | 24.20 | 25.18 | 1,089,151 | +0.63(+2.56%) |
Oct 17, 2007 | 24.82 | 24.85 | 24.21 | 24.55 | 1,386,501 | +0.02(+0.09%) |
Oct 16, 2007 | 24.44 | 24.67 | 23.68 | 24.52 | 1,529,563 | +0.19(+0.77%) |
Oct 15, 2007 | 24.71 | 25.05 | 24.14 | 24.34 | 1,379,452 | -0.37(-1.51%) |
Oct 12, 2007 | 24.32 | 24.84 | 23.70 | 24.71 | 2,713,744 | -0.52(-2.05%) |
Oct 11, 2007 | 26.15 | 26.21 | 24.89 | 25.23 | 1,707,086 | -0.57(-2.21%) |
Oct 10, 2007 | 26.23 | 26.57 | 25.64 | 25.80 | 2,142,015 | -0.45(-1.73%) |
Oct 09, 2007 | 25.49 | 26.31 | 25.44 | 26.25 | 760,213 | +0.79(+3.12%) |
Oct 08, 2007 | 25.23 | 25.66 | 25.19 | 25.46 | 334,159 | +0.08(+0.32%) |
Oct 05, 2007 | 24.91 | 25.57 | 24.91 | 25.38 | 586,867 | +0.63(+2.56%) |
Oct 04, 2007 | 24.94 | 25.06 | 24.52 | 24.74 | 544,053 | -0.14(-0.57%) |
Oct 03, 2007 | 25.11 | 25.17 | 24.84 | 24.88 | 676,673 | -0.31(-1.24%) |
Oct 02, 2007 | 25.10 | 25.25 | 24.88 | 25.20 | 558,934 | +0.07(+0.29%) |
Oct 01, 2007 | 24.85 | 25.33 | 24.85 | 25.12 | 938,518 | +0.22(+0.89%) |
Sep 28, 2007 | 25.45 | 25.45 | 24.89 | 24.90 | 818,952 | -0.46(-1.81%) |
Sep 27, 2007 | 24.72 | 25.47 | 24.61 | 25.36 | 1,088,629 | +0.67(+2.73%) |
Sep 26, 2007 | 24.71 | 25.07 | 24.57 | 24.69 | 1,277,899 | +0.15(+0.62%) |
Sep 25, 2007 | 24.12 | 24.57 | 23.94 | 24.53 | 648,217 | +0.13(+0.54%) |
Sep 24, 2007 | 24.57 | 24.83 | 24.25 | 24.40 | 665,186 | -0.15(-0.61%) |
Sep 21, 2007 | 24.44 | 24.77 | 24.41 | 24.55 | 805,899 | +0.31(+1.27%) |
Sep 20, 2007 | 24.32 | 24.55 | 24.15 | 24.24 | 1,009,527 | -0.07(-0.31%) |
Sep 19, 2007 | 24.89 | 25.00 | 24.21 | 24.32 | 1,560,630 | -0.44(-1.77%) |
Sep 18, 2007 | 23.89 | 25.05 | 23.80 | 24.75 | 1,683,329 | +1.01(+4.27%) |
Sep 17, 2007 | 23.69 | 24.08 | 23.62 | 23.74 | 1,062,001 | -0.00(-0.02%) |
Sep 14, 2007 | 23.62 | 24.10 | 23.39 | 23.75 | 1,317,581 | +0.12(+0.53%) |
Sep 13, 2007 | 22.94 | 24.09 | 22.93 | 23.62 | 1,696,643 | +0.73(+3.20%) |
Sep 12, 2007 | 22.36 | 23.29 | 22.28 | 22.89 | 1,847,537 | +0.34(+1.50%) |
Sep 11, 2007 | 21.42 | 22.70 | 21.57 | 22.55 | 2,019,577 | +1.13(+5.26%) |
Sep 10, 2007 | 21.90 | 22.00 | 21.19 | 21.42 | 1,013,965 | -0.31(-1.41%) |
Sep 07, 2007 | 21.48 | 22.04 | 21.45 | 21.73 | 1,319,930 | -0.11(-0.50%) |
Sep 06, 2007 | 22.35 | 22.55 | 21.69 | 21.84 | 1,656,439 | -0.51(-2.29%) |
Sep 05, 2007 | 22.54 | 22.72 | 22.01 | 22.35 | 1,379,452 | -0.38(-1.68%) |