Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.01 | 29.07 | 28.28 | 28.61 | 2,714,264 | +1.09(+3.97%) |
Nov 29, 2007 | 27.22 | 27.72 | 26.96 | 27.52 | 1,919,583 | -1.12(-3.90%) |
Nov 28, 2007 | 27.77 | 28.71 | 27.76 | 28.64 | 2,540,538 | +1.56(+5.77%) |
Nov 27, 2007 | 26.47 | 27.13 | 26.27 | 27.08 | 3,754,618 | +2.15(+8.64%) |
Nov 26, 2007 | 25.51 | 25.71 | 24.84 | 24.92 | 2,007,845 | -1.04(-3.99%) |
Nov 23, 2007 | 25.69 | 26.13 | 25.66 | 25.96 | 956,163 | +0.99(+3.95%) |
Nov 21, 2007 | 25.40 | 25.48 | 24.61 | 24.97 | 2,734,303 | -1.12(-4.28%) |
Nov 20, 2007 | 25.79 | 26.47 | 25.56 | 26.09 | 2,656,337 | +1.13(+4.53%) |
Nov 19, 2007 | 25.27 | 25.30 | 24.66 | 24.96 | 2,753,193 | -0.99(-3.81%) |
Nov 16, 2007 | 26.30 | 26.35 | 25.61 | 25.95 | 2,421,273 | -0.59(-2.23%) |
Nov 15, 2007 | 26.58 | 27.24 | 26.26 | 26.54 | 2,127,849 | -0.54(-1.98%) |
Nov 14, 2007 | 27.39 | 27.56 | 26.76 | 27.08 | 2,670,788 | -0.48(-1.72%) |
Nov 13, 2007 | 27.03 | 27.61 | 26.72 | 27.55 | 3,116,656 | +1.94(+7.59%) |
Nov 12, 2007 | 25.39 | 26.48 | 25.31 | 25.61 | 4,843,160 | +1.01(+4.09%) |
Nov 09, 2007 | 23.63 | 25.15 | 23.54 | 24.60 | 6,488,031 | -0.91(-3.58%) |
Nov 08, 2007 | 25.89 | 25.92 | 24.81 | 25.51 | 3,273,062 | -0.41(-1.57%) |
Nov 07, 2007 | 26.46 | 26.88 | 25.88 | 25.92 | 2,649,401 | -1.35(-4.93%) |
Nov 06, 2007 | 26.98 | 27.30 | 26.80 | 27.27 | 2,755,374 | +0.55(+2.06%) |
Nov 05, 2007 | 26.40 | 27.00 | 26.34 | 26.72 | 4,076,130 | -0.95(-3.44%) |
Nov 02, 2007 | 27.90 | 28.32 | 27.15 | 27.67 | 4,346,269 | -1.48(-5.08%) |
Nov 01, 2007 | 29.40 | 29.55 | 28.94 | 29.15 | 2,500,178 | -2.23(-7.12%) |
Oct 31, 2007 | 30.98 | 31.38 | 30.65 | 31.38 | 2,418,512 | +0.93(+3.06%) |
Oct 30, 2007 | 30.42 | 30.74 | 30.35 | 30.45 | 1,239,638 | +0.06(+0.20%) |
Oct 29, 2007 | 30.43 | 30.47 | 30.03 | 30.39 | 1,434,876 | +0.15(+0.49%) |
Oct 26, 2007 | 30.18 | 30.35 | 29.70 | 30.24 | 2,010,058 | +1.05(+3.59%) |
Oct 25, 2007 | 29.72 | 29.77 | 29.11 | 29.19 | 2,007,304 | -0.58(-1.95%) |
Oct 24, 2007 | 29.92 | 30.01 | 29.26 | 29.77 | 1,823,894 | -0.37(-1.23%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.72 | 30.14 | 1,142,424 | +0.75(+2.54%) |
Oct 22, 2007 | 29.10 | 29.58 | 29.03 | 29.40 | 1,319,354 | -0.14(-0.48%) |
Oct 19, 2007 | 29.77 | 29.99 | 29.49 | 29.54 | 1,851,766 | -0.95(-3.12%) |
Oct 18, 2007 | 30.59 | 31.02 | 30.37 | 30.49 | 1,125,898 | -0.71(-2.28%) |
Oct 17, 2007 | 31.54 | 31.56 | 30.84 | 31.20 | 1,216,307 | +0.51(+1.67%) |
Oct 16, 2007 | 30.97 | 30.98 | 30.63 | 30.69 | 1,341,389 | -1.11(-3.49%) |
Oct 15, 2007 | 32.15 | 32.25 | 31.32 | 31.80 | 1,323,890 | -0.76(-2.33%) |
Oct 12, 2007 | 32.28 | 32.69 | 32.22 | 32.56 | 823,790 | +0.09(+0.29%) |
Oct 11, 2007 | 32.57 | 32.83 | 32.29 | 32.46 | 959,662 | -0.50(-1.52%) |
Oct 10, 2007 | 33.05 | 33.14 | 32.85 | 32.96 | 825,993 | -0.66(-1.96%) |
Oct 09, 2007 | 33.30 | 33.65 | 33.23 | 33.62 | 1,515,402 | +0.11(+0.33%) |
Oct 08, 2007 | 33.64 | 33.82 | 33.27 | 33.51 | 865,041 | +0.16(+0.48%) |
Oct 05, 2007 | 33.19 | 33.43 | 33.12 | 33.35 | 893,071 | +0.44(+1.33%) |
Oct 04, 2007 | 33.08 | 33.14 | 32.27 | 32.92 | 1,844,470 | +0.81(+2.52%) |
Oct 03, 2007 | 32.09 | 32.34 | 31.99 | 32.11 | 2,718,099 | +0.69(+2.20%) |
Oct 02, 2007 | 31.66 | 31.77 | 31.17 | 31.42 | 1,352,244 | +0.82(+2.68%) |
Oct 01, 2007 | 30.23 | 30.81 | 30.22 | 30.59 | 1,205,613 | +0.59(+1.95%) |
Sep 28, 2007 | 29.95 | 30.12 | 29.47 | 30.01 | 942,812 | -0.38(-1.24%) |
Sep 27, 2007 | 30.40 | 30.51 | 29.97 | 30.38 | 1,021,069 | +0.56(+1.86%) |
Sep 26, 2007 | 30.14 | 30.24 | 29.53 | 29.83 | 1,252,924 | -0.09(-0.31%) |
Sep 25, 2007 | 29.32 | 29.92 | 29.29 | 29.92 | 1,410,087 | -0.55(-1.80%) |
Sep 24, 2007 | 31.01 | 31.11 | 30.46 | 30.47 | 1,405,388 | -1.22(-3.86%) |
Sep 21, 2007 | 31.36 | 31.74 | 31.54 | 31.69 | 1,154,576 | +0.51(+1.62%) |
Sep 20, 2007 | 30.69 | 31.34 | 30.93 | 31.19 | 1,590,256 | -0.14(-0.43%) |
Sep 19, 2007 | 31.22 | 31.84 | 31.25 | 31.32 | 1,649,395 | +0.39(+1.26%) |
Sep 18, 2007 | 29.07 | 30.96 | 29.54 | 30.93 | 2,349,010 | +1.86(+6.41%) |
Sep 17, 2007 | 28.50 | 29.13 | 28.50 | 29.07 | 3,134,012 | -0.65(-2.18%) |
Sep 14, 2007 | 29.29 | 29.88 | 29.25 | 29.72 | 1,965,178 | -1.08(-3.51%) |
Sep 13, 2007 | 30.53 | 30.87 | 30.46 | 30.80 | 608,234 | +0.34(+1.11%) |
Sep 12, 2007 | 30.30 | 30.66 | 30.17 | 30.46 | 1,034,355 | -0.04(-0.14%) |
Sep 11, 2007 | 29.67 | 30.54 | 30.06 | 30.50 | 1,311,577 | +1.22(+4.15%) |
Sep 10, 2007 | 29.38 | 30.12 | 28.93 | 29.29 | 1,612,453 | -0.12(-0.42%) |
Sep 07, 2007 | 29.32 | 29.63 | 29.10 | 29.41 | 1,651,339 | -0.95(-3.13%) |
Sep 06, 2007 | 30.23 | 30.56 | 29.67 | 30.36 | 3,067,907 | -0.57(-1.86%) |
Sep 05, 2007 | 30.97 | 31.17 | 30.72 | 30.93 | 1,222,302 | -0.83(-2.62%) |