Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.30 | 25.58 | 25.05 | 25.39 | 1,482,646 | +0.29(+1.16%) |
Nov 29, 2007 | 25.08 | 25.24 | 24.61 | 25.10 | 1,183,835 | -0.02(-0.08%) |
Nov 28, 2007 | 24.55 | 25.24 | 24.35 | 25.12 | 1,796,074 | +0.90(+3.72%) |
Nov 27, 2007 | 24.11 | 24.54 | 23.54 | 24.22 | 1,796,894 | +0.46(+1.94%) |
Nov 26, 2007 | 24.08 | 24.53 | 23.67 | 23.76 | 1,215,429 | -0.24(-1.00%) |
Nov 23, 2007 | 23.51 | 24.10 | 23.35 | 24.00 | 730,235 | +0.46(+1.95%) |
Nov 21, 2007 | 23.10 | 23.82 | 22.95 | 23.54 | 3,420,484 | -1.03(-4.19%) |
Nov 20, 2007 | 25.35 | 25.86 | 23.87 | 24.57 | 2,820,797 | -0.51(-2.03%) |
Nov 19, 2007 | 25.63 | 25.63 | 24.84 | 25.08 | 2,475,310 | -0.63(-2.45%) |
Nov 16, 2007 | 26.33 | 26.51 | 25.68 | 25.71 | 1,536,351 | -0.41(-1.57%) |
Nov 15, 2007 | 26.00 | 27.15 | 25.72 | 26.12 | 2,142,468 | +0.16(+0.62%) |
Nov 14, 2007 | 26.08 | 26.66 | 25.61 | 25.96 | 1,733,141 | -0.27(-1.03%) |
Nov 13, 2007 | 26.06 | 26.34 | 25.40 | 26.23 | 2,269,336 | +0.17(+0.65%) |
Nov 12, 2007 | 25.40 | 26.99 | 25.10 | 26.06 | 2,669,203 | +0.64(+2.52%) |
Nov 09, 2007 | 25.15 | 26.31 | 24.83 | 25.42 | 2,379,245 | -0.14(-0.55%) |
Nov 08, 2007 | 25.88 | 26.12 | 24.77 | 25.56 | 3,601,782 | +0.79(+3.19%) |
Nov 07, 2007 | 24.81 | 25.28 | 24.38 | 24.77 | 3,080,014 | -0.28(-1.12%) |
Nov 06, 2007 | 24.01 | 26.25 | 24.01 | 25.05 | 6,810,476 | +0.97(+4.03%) |
Nov 05, 2007 | 25.97 | 26.00 | 22.92 | 24.08 | 11,757,446 | -4.82(-16.68%) |
Nov 02, 2007 | 28.80 | 29.87 | 26.65 | 28.90 | 9,227,730 | -2.74(-8.66%) |
Nov 01, 2007 | 32.30 | 32.34 | 31.50 | 31.64 | 1,711,320 | -0.70(-2.16%) |
Oct 31, 2007 | 31.94 | 32.39 | 31.29 | 32.34 | 1,909,729 | +0.40(+1.25%) |
Oct 30, 2007 | 31.66 | 32.49 | 31.62 | 31.94 | 2,496,755 | -1.00(-3.04%) |
Oct 29, 2007 | 32.09 | 32.94 | 32.00 | 32.94 | 1,451,938 | +0.63(+1.95%) |
Oct 26, 2007 | 32.56 | 32.79 | 31.85 | 32.31 | 1,459,526 | +0.01(+0.03%) |
Oct 25, 2007 | 32.30 | 32.60 | 31.65 | 32.30 | 1,720,253 | +0.43(+1.35%) |
Oct 24, 2007 | 31.94 | 32.29 | 31.03 | 31.87 | 1,779,586 | -0.39(-1.21%) |
Oct 23, 2007 | 31.52 | 32.26 | 31.15 | 32.26 | 2,022,431 | +0.44(+1.38%) |
Oct 22, 2007 | 30.56 | 32.20 | 30.17 | 31.82 | 2,934,700 | +1.09(+3.55%) |
Oct 19, 2007 | 30.78 | 31.53 | 29.50 | 30.73 | 3,390,948 | -0.37(-1.19%) |
Oct 18, 2007 | 32.70 | 33.00 | 28.78 | 31.10 | 16,416,217 | -4.72(-13.18%) |
Oct 17, 2007 | 36.16 | 36.44 | 34.86 | 35.82 | 991,244 | +0.01(+0.03%) |
Oct 16, 2007 | 36.00 | 36.41 | 35.61 | 35.81 | 1,138,393 | -0.27(-0.75%) |
Oct 15, 2007 | 35.55 | 36.51 | 35.55 | 36.08 | 1,190,152 | +0.31(+0.87%) |
Oct 12, 2007 | 36.24 | 36.97 | 35.36 | 35.77 | 1,363,637 | -0.51(-1.41%) |
Oct 11, 2007 | 36.35 | 37.23 | 36.12 | 36.28 | 1,237,008 | -0.07(-0.19%) |
Oct 10, 2007 | 35.48 | 36.60 | 35.40 | 36.35 | 1,684,700 | +0.72(+2.02%) |
Oct 09, 2007 | 36.49 | 36.51 | 35.14 | 35.63 | 1,698,013 | -0.96(-2.62%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.97 | 36.59 | 1,286,623 | -0.77(-2.06%) |
Oct 05, 2007 | 37.56 | 37.56 | 36.58 | 37.36 | 1,497,664 | -0.05(-0.13%) |
Oct 04, 2007 | 37.23 | 37.91 | 37.05 | 37.41 | 1,026,476 | +0.14(+0.38%) |
Oct 03, 2007 | 37.47 | 37.98 | 37.13 | 37.27 | 1,143,117 | -0.19(-0.51%) |
Oct 02, 2007 | 39.03 | 39.03 | 37.22 | 37.46 | 1,745,673 | -1.52(-3.90%) |
Oct 01, 2007 | 38.46 | 39.48 | 38.41 | 38.98 | 2,244,232 | +0.57(+1.48%) |
Sep 28, 2007 | 37.06 | 38.41 | 36.82 | 38.41 | 2,563,439 | +0.41(+1.08%) |
Sep 27, 2007 | 37.99 | 38.23 | 37.61 | 38.00 | 1,219,487 | +0.01(+0.03%) |
Sep 26, 2007 | 38.80 | 39.20 | 37.88 | 37.99 | 1,155,362 | -0.52(-1.35%) |
Sep 25, 2007 | 38.61 | 38.86 | 38.06 | 38.51 | 1,100,769 | -0.14(-0.36%) |
Sep 24, 2007 | 38.36 | 38.69 | 37.63 | 38.65 | 902,551 | +0.41(+1.07%) |
Sep 21, 2007 | 38.77 | 39.34 | 38.24 | 38.24 | 1,737,459 | -0.48(-1.24%) |
Sep 20, 2007 | 38.37 | 39.33 | 38.33 | 38.72 | 1,236,137 | +0.04(+0.10%) |
Sep 19, 2007 | 39.36 | 40.10 | 37.33 | 38.68 | 3,042,562 | -0.69(-1.75%) |
Sep 18, 2007 | 38.71 | 39.40 | 38.33 | 39.37 | 1,446,961 | +0.98(+2.55%) |
Sep 17, 2007 | 40.04 | 40.30 | 38.29 | 38.39 | 1,420,412 | -2.01(-4.98%) |
Sep 14, 2007 | 39.75 | 40.59 | 39.45 | 40.40 | 1,122,592 | +0.30(+0.75%) |
Sep 13, 2007 | 40.97 | 40.99 | 39.65 | 40.10 | 780,513 | -0.46(-1.13%) |
Sep 12, 2007 | 39.96 | 41.00 | 39.79 | 40.56 | 590,961 | +0.17(+0.42%) |
Sep 11, 2007 | 40.23 | 40.52 | 39.84 | 40.39 | 718,073 | +0.54(+1.36%) |
Sep 10, 2007 | 39.59 | 40.50 | 39.13 | 39.85 | 719,692 | +0.10(+0.25%) |
Sep 07, 2007 | 40.29 | 40.60 | 39.50 | 39.75 | 1,198,417 | -0.75(-1.85%) |
Sep 06, 2007 | 40.25 | 41.42 | 40.18 | 40.50 | 1,196,477 | +0.52(+1.30%) |
Sep 05, 2007 | 39.54 | 40.10 | 39.50 | 39.98 | 1,755,294 | +0.42(+1.06%) |