Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.12 | 29.08 | 28.12 | 29.03 | 2,442,911 | +1.20(+4.31%) |
Nov 29, 2007 | 28.22 | 28.24 | 27.69 | 27.83 | 1,353,266 | -0.59(-2.07%) |
Nov 28, 2007 | 27.08 | 28.46 | 26.98 | 28.42 | 2,314,270 | +1.48(+5.49%) |
Nov 27, 2007 | 26.15 | 26.99 | 26.11 | 26.94 | 2,746,150 | +0.83(+3.20%) |
Nov 26, 2007 | 26.58 | 27.05 | 26.07 | 26.10 | 1,006,713 | -0.61(-2.27%) |
Nov 23, 2007 | 26.56 | 26.78 | 26.40 | 26.71 | 629,961 | +0.31(+1.19%) |
Nov 21, 2007 | 26.75 | 26.90 | 26.17 | 26.39 | 2,168,090 | -0.63(-2.33%) |
Nov 20, 2007 | 27.53 | 27.85 | 26.73 | 27.02 | 2,763,045 | -0.50(-1.82%) |
Nov 19, 2007 | 29.02 | 29.15 | 27.52 | 27.53 | 2,683,836 | -1.62(-5.56%) |
Nov 16, 2007 | 30.46 | 30.46 | 28.84 | 29.15 | 2,692,386 | -1.37(-4.50%) |
Nov 15, 2007 | 31.13 | 31.32 | 30.38 | 30.52 | 1,585,145 | -0.84(-2.69%) |
Nov 14, 2007 | 31.97 | 32.37 | 31.33 | 31.36 | 1,215,239 | -0.48(-1.51%) |
Nov 13, 2007 | 31.29 | 31.86 | 31.23 | 31.84 | 1,441,127 | +0.68(+2.19%) |
Nov 12, 2007 | 30.68 | 31.40 | 30.64 | 31.16 | 2,762,896 | +0.56(+1.84%) |
Nov 09, 2007 | 30.88 | 31.03 | 30.48 | 30.60 | 2,384,053 | -0.62(-1.97%) |
Nov 08, 2007 | 31.03 | 31.40 | 30.63 | 31.21 | 2,887,335 | +0.19(+0.60%) |
Nov 07, 2007 | 31.40 | 31.42 | 30.89 | 31.03 | 1,475,486 | -0.69(-2.17%) |
Nov 06, 2007 | 32.01 | 32.01 | 31.17 | 31.72 | 1,568,106 | -0.02(-0.06%) |
Nov 05, 2007 | 31.70 | 31.94 | 31.40 | 31.74 | 1,077,474 | -0.37(-1.15%) |
Nov 02, 2007 | 31.79 | 32.10 | 31.50 | 32.10 | 1,431,268 | +0.35(+1.12%) |
Nov 01, 2007 | 31.80 | 31.86 | 31.39 | 31.75 | 1,519,256 | -0.28(-0.88%) |
Oct 31, 2007 | 31.52 | 32.32 | 31.49 | 32.03 | 1,980,113 | +0.56(+1.79%) |
Oct 30, 2007 | 31.50 | 31.74 | 31.30 | 31.47 | 1,208,981 | -0.11(-0.34%) |
Oct 29, 2007 | 31.77 | 31.89 | 31.42 | 31.58 | 861,808 | -0.15(-0.46%) |
Oct 26, 2007 | 31.50 | 31.85 | 31.13 | 31.72 | 1,216,301 | +0.51(+1.63%) |
Oct 25, 2007 | 31.37 | 31.57 | 30.79 | 31.21 | 1,938,583 | -0.22(-0.70%) |
Oct 24, 2007 | 26.78 | 31.69 | 30.58 | 31.44 | 2,183,577 | -0.27(-0.87%) |
Oct 23, 2007 | 31.57 | 31.82 | 31.30 | 31.71 | 1,729,891 | +0.31(+0.98%) |
Oct 22, 2007 | 31.01 | 31.47 | 30.86 | 31.40 | 1,354,932 | +0.13(+0.43%) |
Oct 19, 2007 | 31.56 | 31.82 | 31.10 | 31.27 | 1,740,049 | -0.29(-0.91%) |
Oct 18, 2007 | 31.42 | 31.76 | 31.24 | 31.56 | 1,248,270 | +0.04(+0.13%) |
Oct 17, 2007 | 31.70 | 31.71 | 31.11 | 31.52 | 1,962,485 | +0.17(+0.53%) |
Oct 16, 2007 | 31.80 | 31.86 | 31.11 | 31.35 | 2,137,566 | -0.56(-1.74%) |
Oct 15, 2007 | 32.03 | 32.20 | 31.68 | 31.90 | 1,586,032 | -0.12(-0.38%) |
Oct 12, 2007 | 31.43 | 32.08 | 31.27 | 32.02 | 1,440,679 | +0.57(+1.81%) |
Oct 11, 2007 | 31.74 | 32.00 | 31.31 | 31.46 | 1,624,275 | -0.09(-0.30%) |
Oct 10, 2007 | 31.70 | 31.75 | 30.86 | 31.55 | 1,849,101 | -0.11(-0.34%) |
Oct 09, 2007 | 30.79 | 32.00 | 30.63 | 31.66 | 2,666,243 | +0.92(+2.98%) |
Oct 08, 2007 | 31.44 | 32.36 | 30.29 | 30.74 | 3,883,292 | -2.23(-6.76%) |
Oct 05, 2007 | 31.87 | 33.03 | 31.87 | 32.97 | 965,017 | +1.23(+3.88%) |
Oct 04, 2007 | 32.20 | 32.41 | 31.65 | 31.74 | 940,086 | -0.50(-1.54%) |
Oct 03, 2007 | 32.79 | 32.79 | 32.00 | 32.23 | 1,377,041 | -0.62(-1.88%) |
Oct 02, 2007 | 33.08 | 33.42 | 32.65 | 32.85 | 746,930 | -0.29(-0.87%) |
Oct 01, 2007 | 32.68 | 33.36 | 32.68 | 33.14 | 705,849 | +0.33(+1.02%) |
Sep 28, 2007 | 32.82 | 33.19 | 32.74 | 32.80 | 814,004 | -0.08(-0.24%) |
Sep 27, 2007 | 33.10 | 33.19 | 32.73 | 32.88 | 658,494 | -0.01(-0.04%) |
Sep 26, 2007 | 32.35 | 33.21 | 32.35 | 32.89 | 933,812 | +0.54(+1.68%) |
Sep 25, 2007 | 32.55 | 32.73 | 32.26 | 32.35 | 1,059,147 | -0.42(-1.29%) |
Sep 24, 2007 | 33.28 | 33.45 | 32.69 | 32.77 | 1,172,830 | -0.60(-1.81%) |
Sep 21, 2007 | 33.60 | 33.78 | 33.31 | 33.38 | 1,342,084 | +0.01(+0.04%) |
Sep 20, 2007 | 34.40 | 34.26 | 33.36 | 33.36 | 1,307,277 | -1.04(-3.02%) |
Sep 19, 2007 | 35.10 | 35.23 | 34.37 | 34.40 | 1,084,393 | -0.58(-1.66%) |
Sep 18, 2007 | 33.75 | 35.10 | 33.69 | 34.98 | 1,505,065 | +1.35(+4.00%) |
Sep 17, 2007 | 33.68 | 33.86 | 33.60 | 33.64 | 1,041,520 | -0.11(-0.32%) |
Sep 14, 2007 | 33.48 | 34.07 | 33.48 | 33.74 | 985,649 | +0.05(+0.14%) |
Sep 13, 2007 | 33.69 | 34.09 | 33.60 | 33.70 | 1,220,932 | +0.01(+0.02%) |
Sep 12, 2007 | 34.09 | 34.09 | 33.56 | 33.69 | 952,784 | -0.47(-1.37%) |
Sep 11, 2007 | 34.07 | 34.62 | 33.98 | 34.16 | 1,090,369 | +0.09(+0.26%) |
Sep 10, 2007 | 35.02 | 35.27 | 34.01 | 34.07 | 1,482,345 | -0.93(-2.66%) |
Sep 07, 2007 | 35.45 | 35.45 | 34.70 | 35.00 | 1,057,803 | -0.73(-2.04%) |
Sep 06, 2007 | 35.62 | 35.91 | 35.37 | 35.73 | 842,238 | +0.11(+0.32%) |
Sep 05, 2007 | 36.40 | 36.40 | 35.54 | 35.62 | 1,287,708 | -1.04(-2.85%) |