Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.94 | 29.37 | 28.94 | 29.23 | 1,876,795 | +0.32(+1.10%) |
Nov 29, 2007 | 28.77 | 29.18 | 28.75 | 28.92 | 1,468,880 | +0.07(+0.25%) |
Nov 28, 2007 | 28.36 | 28.95 | 28.30 | 28.84 | 1,545,101 | +0.22(+0.79%) |
Nov 27, 2007 | 28.38 | 28.62 | 28.19 | 28.62 | 1,774,268 | +0.16(+0.57%) |
Nov 26, 2007 | 29.10 | 29.27 | 28.41 | 28.45 | 1,164,761 | -0.63(-2.18%) |
Nov 23, 2007 | 28.95 | 29.19 | 28.79 | 29.09 | 423,462 | +0.05(+0.18%) |
Nov 21, 2007 | 29.32 | 29.44 | 29.01 | 29.03 | 1,453,479 | -0.14(-0.48%) |
Nov 20, 2007 | 28.87 | 29.36 | 28.82 | 29.17 | 1,526,998 | +0.58(+2.03%) |
Nov 19, 2007 | 28.75 | 28.85 | 28.47 | 28.59 | 1,207,724 | -0.60(-2.07%) |
Nov 16, 2007 | 28.94 | 29.20 | 28.72 | 29.20 | 2,201,514 | +1.30(+4.64%) |
Nov 15, 2007 | 28.27 | 28.36 | 27.66 | 27.90 | 2,076,679 | -0.13(-0.47%) |
Nov 14, 2007 | 28.39 | 28.49 | 27.92 | 28.03 | 1,046,661 | -0.12(-0.44%) |
Nov 13, 2007 | 27.49 | 28.21 | 27.45 | 28.16 | 1,461,557 | +0.69(+2.53%) |
Nov 12, 2007 | 27.63 | 27.90 | 27.45 | 27.46 | 1,707,263 | -1.10(-3.85%) |
Nov 09, 2007 | 28.91 | 29.04 | 28.42 | 28.56 | 1,667,413 | -0.38(-1.31%) |
Nov 08, 2007 | 29.26 | 29.40 | 28.58 | 28.94 | 2,109,324 | -0.49(-1.68%) |
Nov 07, 2007 | 29.88 | 30.05 | 29.34 | 29.44 | 2,063,992 | +0.18(+0.63%) |
Nov 06, 2007 | 29.00 | 29.27 | 28.94 | 29.25 | 611,205 | +0.26(+0.90%) |
Nov 05, 2007 | 28.97 | 29.13 | 28.75 | 28.99 | 2,402,475 | -0.32(-1.09%) |
Nov 02, 2007 | 29.19 | 29.48 | 28.99 | 29.31 | 1,455,927 | +0.29(+1.01%) |
Nov 01, 2007 | 29.46 | 29.46 | 28.98 | 29.01 | 1,261,085 | -0.84(-2.82%) |
Oct 31, 2007 | 29.46 | 29.92 | 29.37 | 29.86 | 1,196,220 | +0.33(+1.13%) |
Oct 30, 2007 | 29.80 | 29.80 | 29.50 | 29.52 | 701,283 | -0.56(-1.85%) |
Oct 29, 2007 | 29.78 | 30.12 | 29.68 | 30.08 | 1,317,469 | +0.36(+1.20%) |
Oct 26, 2007 | 29.55 | 29.72 | 29.46 | 29.72 | 905,671 | +0.60(+2.08%) |
Oct 25, 2007 | 29.05 | 29.22 | 28.84 | 29.12 | 1,252,273 | +0.02(+0.08%) |
Oct 24, 2007 | 28.81 | 29.09 | 28.60 | 29.09 | 1,391,306 | +0.13(+0.45%) |
Oct 23, 2007 | 28.85 | 28.99 | 28.70 | 28.96 | 2,186,583 | +0.15(+0.52%) |
Oct 22, 2007 | 28.95 | 28.97 | 28.56 | 28.81 | 2,447,269 | -1.30(-4.31%) |
Oct 19, 2007 | 30.44 | 30.46 | 30.06 | 30.11 | 2,051,956 | -0.47(-1.54%) |
Oct 18, 2007 | 30.52 | 30.64 | 30.30 | 30.58 | 1,048,375 | -0.07(-0.23%) |
Oct 17, 2007 | 30.87 | 30.87 | 30.43 | 30.65 | 1,136,005 | -0.26(-0.85%) |
Oct 16, 2007 | 30.86 | 30.96 | 30.74 | 30.91 | 1,451,766 | +0.08(+0.27%) |
Oct 15, 2007 | 30.97 | 31.07 | 30.65 | 30.83 | 2,219,873 | +0.21(+0.69%) |
Oct 12, 2007 | 30.60 | 30.65 | 30.39 | 30.62 | 675,826 | +0.20(+0.64%) |
Oct 11, 2007 | 30.53 | 30.79 | 30.17 | 30.42 | 1,057,432 | +0.12(+0.40%) |
Oct 10, 2007 | 30.11 | 30.41 | 30.04 | 30.30 | 932,106 | -0.03(-0.09%) |
Oct 09, 2007 | 29.99 | 30.33 | 29.99 | 30.33 | 1,072,118 | +0.58(+1.95%) |
Oct 08, 2007 | 29.83 | 29.87 | 29.61 | 29.75 | 505,462 | -0.24(-0.79%) |
Oct 05, 2007 | 29.92 | 30.10 | 29.90 | 29.98 | 909,097 | +0.13(+0.42%) |
Oct 04, 2007 | 29.54 | 29.87 | 29.40 | 29.86 | 814,369 | +0.29(+0.98%) |
Oct 03, 2007 | 29.74 | 29.82 | 29.50 | 29.57 | 5,155,226 | -0.41(-1.38%) |
Oct 02, 2007 | 30.04 | 30.12 | 29.82 | 29.98 | 736,530 | -0.65(-2.13%) |
Oct 01, 2007 | 30.12 | 30.64 | 30.11 | 30.63 | 920,357 | +0.50(+1.65%) |
Sep 28, 2007 | 30.22 | 30.33 | 30.05 | 30.13 | 939,205 | -0.14(-0.47%) |
Sep 27, 2007 | 30.37 | 30.39 | 30.16 | 30.28 | 694,674 | +0.05(+0.16%) |
Sep 26, 2007 | 30.15 | 30.28 | 30.01 | 30.23 | 1,087,784 | +0.27(+0.91%) |
Sep 25, 2007 | 29.97 | 30.01 | 29.81 | 29.95 | 1,683,568 | -0.16(-0.53%) |
Sep 24, 2007 | 30.34 | 30.36 | 30.06 | 30.11 | 787,933 | +0.13(+0.44%) |
Sep 21, 2007 | 30.01 | 30.19 | 29.96 | 29.98 | 699,080 | -0.20(-0.66%) |
Sep 20, 2007 | 30.26 | 30.32 | 30.08 | 30.18 | 1,274,793 | +0.44(+1.48%) |
Sep 19, 2007 | 29.79 | 30.09 | 29.69 | 29.74 | 917,420 | +0.35(+1.20%) |
Sep 18, 2007 | 28.79 | 29.50 | 28.68 | 29.39 | 1,272,100 | +1.08(+3.82%) |
Sep 17, 2007 | 28.47 | 28.58 | 28.18 | 28.31 | 837,133 | -0.38(-1.34%) |
Sep 14, 2007 | 28.51 | 28.76 | 28.43 | 28.69 | 763,945 | -0.09(-0.33%) |
Sep 13, 2007 | 28.79 | 28.93 | 28.72 | 28.79 | 756,112 | +0.12(+0.41%) |
Sep 12, 2007 | 28.30 | 28.79 | 28.28 | 28.67 | 1,218,739 | +0.07(+0.23%) |
Sep 11, 2007 | 28.28 | 28.68 | 28.21 | 28.60 | 947,282 | +0.37(+1.30%) |
Sep 10, 2007 | 28.40 | 28.42 | 27.97 | 28.23 | 1,799,348 | +0.20(+0.70%) |
Sep 07, 2007 | 28.21 | 28.30 | 27.88 | 28.04 | 1,129,396 | -0.31(-1.10%) |
Sep 06, 2007 | 28.27 | 28.45 | 28.12 | 28.35 | 1,187,408 | +0.49(+1.76%) |
Sep 05, 2007 | 27.98 | 28.01 | 27.69 | 27.86 | 1,173,945 | -0.22(-0.79%) |