Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.23 | 30.69 | 29.87 | 30.38 | 2,250,878 | +0.32(+1.08%) |
Nov 29, 2007 | 29.44 | 30.30 | 29.18 | 30.06 | 12,747,730 | +0.62(+2.10%) |
Nov 28, 2007 | 28.22 | 29.46 | 28.22 | 29.44 | 2,288,482 | +1.22(+4.34%) |
Nov 27, 2007 | 27.51 | 28.29 | 27.24 | 28.22 | 3,066,573 | +1.18(+4.36%) |
Nov 26, 2007 | 28.59 | 28.59 | 26.99 | 27.04 | 1,318,327 | -1.72(-5.96%) |
Nov 23, 2007 | 28.59 | 29.01 | 28.49 | 28.76 | 329,148 | +0.50(+1.78%) |
Nov 21, 2007 | 28.04 | 28.44 | 27.47 | 28.25 | 1,272,982 | -0.37(-1.29%) |
Nov 20, 2007 | 29.30 | 30.04 | 27.96 | 28.62 | 1,137,736 | -0.81(-2.77%) |
Nov 19, 2007 | 30.15 | 30.36 | 29.40 | 29.44 | 810,540 | -1.13(-3.69%) |
Nov 16, 2007 | 31.14 | 31.14 | 30.37 | 30.56 | 1,424,118 | -0.51(-1.64%) |
Nov 15, 2007 | 30.89 | 31.14 | 30.62 | 31.07 | 1,198,337 | +0.03(+0.11%) |
Nov 14, 2007 | 31.70 | 32.05 | 30.97 | 31.04 | 857,165 | -0.71(-2.24%) |
Nov 13, 2007 | 30.56 | 31.82 | 30.56 | 31.75 | 1,023,764 | +1.15(+3.76%) |
Nov 12, 2007 | 30.81 | 31.18 | 30.58 | 30.60 | 1,350,359 | -0.21(-0.67%) |
Nov 09, 2007 | 29.84 | 31.30 | 29.58 | 30.81 | 1,760,539 | +0.89(+2.97%) |
Nov 08, 2007 | 30.29 | 30.32 | 29.46 | 29.92 | 2,198,759 | -0.55(-1.80%) |
Nov 07, 2007 | 30.73 | 31.89 | 30.35 | 30.47 | 1,801,679 | -0.24(-0.77%) |
Nov 06, 2007 | 31.40 | 31.48 | 30.39 | 30.70 | 2,333,137 | -0.72(-2.30%) |
Nov 05, 2007 | 31.77 | 32.00 | 30.78 | 31.42 | 1,923,112 | -1.11(-3.41%) |
Nov 02, 2007 | 34.22 | 34.22 | 31.78 | 32.53 | 1,379,101 | -2.12(-6.12%) |
Nov 01, 2007 | 35.23 | 35.99 | 34.65 | 34.65 | 1,137,217 | -1.36(-3.77%) |
Oct 31, 2007 | 34.25 | 36.01 | 34.25 | 36.01 | 887,542 | +1.84(+5.39%) |
Oct 30, 2007 | 33.92 | 34.66 | 33.92 | 34.17 | 1,340,489 | +0.11(+0.32%) |
Oct 29, 2007 | 34.46 | 34.53 | 33.91 | 34.06 | 684,096 | -0.19(-0.56%) |
Oct 26, 2007 | 34.94 | 35.13 | 33.82 | 34.25 | 651,891 | -0.10(-0.30%) |
Oct 25, 2007 | 34.67 | 35.02 | 34.03 | 34.35 | 780,538 | -0.24(-0.70%) |
Oct 24, 2007 | 34.59 | 34.63 | 33.96 | 34.60 | 480,997 | -0.13(-0.38%) |
Oct 23, 2007 | 33.96 | 34.77 | 33.90 | 34.73 | 569,128 | +0.91(+2.68%) |
Oct 22, 2007 | 33.10 | 33.94 | 32.96 | 33.82 | 1,134,273 | +0.39(+1.16%) |
Oct 19, 2007 | 34.69 | 34.78 | 33.42 | 33.43 | 616,743 | -1.38(-3.96%) |
Oct 18, 2007 | 35.09 | 35.28 | 34.49 | 34.81 | 617,262 | -0.23(-0.64%) |
Oct 17, 2007 | 36.07 | 36.08 | 34.21 | 35.04 | 814,821 | -0.73(-2.05%) |
Oct 16, 2007 | 36.36 | 36.36 | 35.68 | 35.77 | 825,382 | -0.49(-1.34%) |
Oct 15, 2007 | 37.12 | 37.12 | 36.15 | 36.26 | 468,011 | -0.77(-2.09%) |
Oct 12, 2007 | 38.29 | 38.29 | 36.95 | 37.03 | 629,555 | -1.06(-2.79%) |
Oct 11, 2007 | 38.12 | 38.72 | 37.84 | 38.10 | 632,152 | +0.20(+0.53%) |
Oct 10, 2007 | 37.93 | 38.26 | 37.62 | 37.89 | 921,132 | +0.01(+0.02%) |
Oct 09, 2007 | 38.35 | 38.36 | 37.69 | 37.89 | 946,757 | -0.25(-0.67%) |
Oct 08, 2007 | 38.31 | 38.88 | 37.88 | 38.14 | 425,590 | -0.45(-1.17%) |
Oct 05, 2007 | 37.95 | 38.73 | 37.67 | 38.59 | 1,022,595 | +0.81(+2.16%) |
Oct 04, 2007 | 37.58 | 38.12 | 37.23 | 37.78 | 1,326,291 | +0.44(+1.19%) |
Oct 03, 2007 | 37.67 | 37.96 | 37.24 | 37.33 | 463,682 | -0.41(-1.09%) |
Oct 02, 2007 | 36.85 | 37.77 | 36.73 | 37.74 | 909,358 | +0.90(+2.43%) |
Oct 01, 2007 | 36.85 | 37.45 | 36.30 | 36.85 | 1,179,464 | -0.26(-0.70%) |
Sep 28, 2007 | 37.11 | 37.38 | 36.91 | 37.11 | 1,112,284 | +0.03(+0.08%) |
Sep 27, 2007 | 36.99 | 37.64 | 36.89 | 37.08 | 999,220 | +0.40(+1.09%) |
Sep 26, 2007 | 36.25 | 37.03 | 35.97 | 36.68 | 707,990 | +0.05(+0.14%) |
Sep 25, 2007 | 36.44 | 36.69 | 36.02 | 36.63 | 721,669 | +0.03(+0.08%) |
Sep 24, 2007 | 36.09 | 36.76 | 36.07 | 36.60 | 500,908 | +0.62(+1.73%) |
Sep 21, 2007 | 36.29 | 36.76 | 35.87 | 35.98 | 976,192 | -0.26(-0.72%) |
Sep 20, 2007 | 36.97 | 37.47 | 36.22 | 36.24 | 801,488 | -0.88(-2.37%) |
Sep 19, 2007 | 36.01 | 37.22 | 36.00 | 37.11 | 989,351 | +1.32(+3.68%) |
Sep 18, 2007 | 35.21 | 35.88 | 34.94 | 35.80 | 1,106,051 | +0.76(+2.16%) |
Sep 17, 2007 | 34.91 | 35.14 | 34.90 | 35.04 | 901,393 | -0.05(-0.15%) |
Sep 14, 2007 | 34.98 | 35.18 | 34.68 | 35.09 | 783,481 | -0.15(-0.43%) |
Sep 13, 2007 | 34.62 | 35.66 | 34.55 | 35.24 | 811,185 | +0.74(+2.16%) |
Sep 12, 2007 | 34.54 | 34.94 | 34.21 | 34.50 | 668,686 | -0.13(-0.38%) |
Sep 11, 2007 | 34.23 | 34.74 | 34.08 | 34.63 | 604,969 | +0.47(+1.37%) |
Sep 10, 2007 | 34.62 | 34.77 | 33.66 | 34.16 | 672,322 | -0.36(-1.05%) |
Sep 07, 2007 | 34.71 | 34.79 | 34.25 | 34.53 | 1,154,705 | -0.63(-1.79%) |
Sep 06, 2007 | 34.88 | 35.36 | 34.51 | 35.16 | 809,799 | +0.47(+1.37%) |
Sep 05, 2007 | 35.40 | 35.61 | 34.63 | 34.68 | 1,214,786 | -1.00(-2.82%) |