Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.99 | 28.45 | 27.60 | 27.84 | 4,541,613 | +0.60(+2.22%) |
Nov 29, 2007 | 27.80 | 27.80 | 26.98 | 27.24 | 2,035,815 | -0.42(-1.53%) |
Nov 28, 2007 | 26.54 | 27.66 | 26.41 | 27.66 | 3,159,146 | +1.54(+5.88%) |
Nov 27, 2007 | 25.65 | 26.44 | 25.65 | 26.12 | 5,414,582 | +0.51(+2.01%) |
Nov 26, 2007 | 27.18 | 27.18 | 25.56 | 25.61 | 2,295,036 | -1.30(-4.83%) |
Nov 23, 2007 | 26.27 | 27.31 | 26.27 | 26.91 | 1,556,433 | +0.73(+2.79%) |
Nov 21, 2007 | 26.10 | 26.70 | 25.74 | 26.18 | 4,713,910 | +0.01(+0.03%) |
Nov 20, 2007 | 26.22 | 26.57 | 25.35 | 26.17 | 3,131,273 | -0.02(-0.08%) |
Nov 19, 2007 | 26.79 | 26.79 | 25.90 | 26.19 | 5,416,208 | -0.77(-2.86%) |
Nov 16, 2007 | 27.45 | 27.45 | 26.58 | 26.97 | 4,272,732 | -0.22(-0.79%) |
Nov 15, 2007 | 28.06 | 28.06 | 26.98 | 27.18 | 4,811,681 | -0.92(-3.29%) |
Nov 14, 2007 | 28.99 | 29.04 | 27.92 | 28.11 | 3,056,489 | -0.44(-1.56%) |
Nov 13, 2007 | 27.88 | 28.70 | 27.71 | 28.55 | 3,049,126 | +1.17(+4.26%) |
Nov 12, 2007 | 27.73 | 28.13 | 27.19 | 27.38 | 2,873,584 | +0.15(+0.54%) |
Nov 09, 2007 | 26.41 | 27.63 | 25.96 | 27.24 | 4,659,728 | +0.60(+2.27%) |
Nov 08, 2007 | 26.08 | 26.81 | 25.60 | 26.63 | 4,726,481 | +0.85(+3.29%) |
Nov 07, 2007 | 27.16 | 27.16 | 25.76 | 25.78 | 2,684,519 | -1.40(-5.14%) |
Nov 06, 2007 | 26.80 | 27.18 | 26.28 | 27.18 | 1,806,961 | +0.60(+2.25%) |
Nov 05, 2007 | 25.12 | 26.82 | 25.12 | 26.58 | 2,255,505 | -0.12(-0.47%) |
Nov 02, 2007 | 27.97 | 27.97 | 26.48 | 26.71 | 4,080,811 | -0.85(-3.10%) |
Nov 01, 2007 | 29.27 | 29.27 | 27.47 | 27.56 | 1,989,937 | -1.70(-5.80%) |
Oct 31, 2007 | 29.14 | 29.47 | 28.58 | 29.26 | 4,573,104 | +0.17(+0.60%) |
Oct 30, 2007 | 29.09 | 29.11 | 28.69 | 29.09 | 3,405,215 | -0.10(-0.33%) |
Oct 29, 2007 | 29.35 | 29.52 | 29.02 | 29.18 | 2,464,516 | -0.19(-0.64%) |
Oct 26, 2007 | 28.07 | 29.46 | 28.07 | 29.37 | 3,041,221 | +0.90(+3.15%) |
Oct 25, 2007 | 28.32 | 28.79 | 28.04 | 28.47 | 2,188,538 | +0.29(+1.04%) |
Oct 24, 2007 | 28.47 | 28.47 | 27.51 | 28.18 | 3,050,572 | -0.45(-1.58%) |
Oct 23, 2007 | 28.73 | 28.73 | 28.18 | 28.63 | 1,473,846 | +0.15(+0.54%) |
Oct 22, 2007 | 27.95 | 28.74 | 27.76 | 28.48 | 8,597,604 | +0.41(+1.46%) |
Oct 19, 2007 | 28.78 | 28.78 | 28.07 | 28.07 | 2,400,773 | -0.82(-2.84%) |
Oct 18, 2007 | 29.04 | 29.04 | 28.47 | 28.89 | 3,805,985 | -0.41(-1.40%) |
Oct 17, 2007 | 29.93 | 30.01 | 28.91 | 29.30 | 4,427,150 | -0.36(-1.22%) |
Oct 16, 2007 | 30.34 | 30.34 | 29.56 | 29.66 | 2,900,209 | -0.68(-2.24%) |
Oct 15, 2007 | 30.98 | 31.02 | 30.16 | 30.34 | 2,360,341 | -0.96(-3.06%) |
Oct 12, 2007 | 31.39 | 31.53 | 30.97 | 31.30 | 1,713,276 | -0.13(-0.40%) |
Oct 11, 2007 | 31.55 | 31.81 | 31.23 | 31.43 | 1,032,109 | -0.03(-0.11%) |
Oct 10, 2007 | 31.80 | 31.80 | 31.41 | 31.46 | 1,708,240 | -0.42(-1.31%) |
Oct 09, 2007 | 31.73 | 31.89 | 31.52 | 31.88 | 594,258 | +0.15(+0.46%) |
Oct 08, 2007 | 31.80 | 32.13 | 31.70 | 31.73 | 402,167 | -0.13(-0.39%) |
Oct 05, 2007 | 31.89 | 32.05 | 31.63 | 31.86 | 1,005,202 | +0.27(+0.86%) |
Oct 04, 2007 | 31.58 | 31.76 | 31.52 | 31.59 | 294,682 | +0.22(+0.69%) |
Oct 03, 2007 | 31.56 | 31.73 | 31.34 | 31.37 | 950,237 | -0.28(-0.90%) |
Oct 02, 2007 | 31.33 | 31.68 | 31.33 | 31.66 | 533,825 | +0.38(+1.22%) |
Oct 01, 2007 | 30.57 | 31.34 | 30.57 | 31.27 | 1,352,692 | +0.67(+2.20%) |
Sep 28, 2007 | 31.01 | 31.01 | 30.41 | 30.60 | 1,847,811 | -0.43(-1.39%) |
Sep 27, 2007 | 30.95 | 31.07 | 30.85 | 31.03 | 606,776 | +0.15(+0.50%) |
Sep 26, 2007 | 30.73 | 31.18 | 30.64 | 30.88 | 1,946,231 | +0.17(+0.57%) |
Sep 25, 2007 | 30.76 | 30.82 | 30.43 | 30.70 | 2,184,509 | -0.13(-0.43%) |
Sep 24, 2007 | 31.44 | 31.50 | 30.82 | 30.84 | 1,536,581 | -0.62(-1.97%) |
Sep 21, 2007 | 31.73 | 31.74 | 31.39 | 31.45 | 548,501 | -0.44(-1.39%) |
Sep 20, 2007 | 32.42 | 32.42 | 31.68 | 31.90 | 710,231 | -0.54(-1.65%) |
Sep 19, 2007 | 32.39 | 32.78 | 32.28 | 32.43 | 5,815,239 | +0.34(+1.06%) |
Sep 18, 2007 | 30.82 | 34.06 | 30.54 | 32.09 | 2,605,670 | +1.38(+4.50%) |
Sep 17, 2007 | 30.52 | 30.82 | 30.49 | 30.71 | 224,753 | -0.08(-0.27%) |
Sep 14, 2007 | 30.28 | 30.79 | 30.20 | 30.79 | 2,667,254 | +0.22(+0.73%) |
Sep 13, 2007 | 30.51 | 30.75 | 30.22 | 30.57 | 350,367 | +0.24(+0.78%) |
Sep 12, 2007 | 30.48 | 30.57 | 30.26 | 30.34 | 502,025 | -0.19(-0.61%) |
Sep 11, 2007 | 30.26 | 30.73 | 30.25 | 30.52 | 1,442,910 | +0.31(+1.01%) |
Sep 10, 2007 | 30.57 | 30.68 | 29.81 | 30.22 | 810,090 | -0.23(-0.75%) |
Sep 07, 2007 | 30.98 | 30.98 | 30.34 | 30.45 | 2,022,203 | -0.56(-1.82%) |
Sep 06, 2007 | 30.79 | 31.17 | 30.66 | 31.01 | 1,882,488 | +0.24(+0.77%) |
Sep 05, 2007 | 31.19 | 31.19 | 30.58 | 30.77 | 1,177,868 | -0.44(-1.42%) |