Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.01 | 30.57 | 29.31 | 29.77 | 3,046,367 | -0.56(-1.84%) |
Nov 29, 2007 | 30.12 | 30.87 | 30.02 | 30.33 | 2,467,802 | -0.25(-0.81%) |
Nov 28, 2007 | 29.96 | 30.80 | 29.34 | 30.57 | 3,896,385 | +0.97(+3.26%) |
Nov 27, 2007 | 29.86 | 30.12 | 28.96 | 29.61 | 5,491,574 | -0.85(-2.78%) |
Nov 26, 2007 | 32.50 | 32.50 | 30.39 | 30.46 | 4,176,835 | -1.85(-5.73%) |
Nov 23, 2007 | 32.31 | 32.41 | 31.61 | 32.31 | 1,128,557 | +0.89(+2.84%) |
Nov 21, 2007 | 31.55 | 31.98 | 30.47 | 31.42 | 3,492,532 | -0.59(-1.84%) |
Nov 20, 2007 | 31.24 | 32.03 | 30.55 | 32.00 | 4,609,304 | +1.87(+6.22%) |
Nov 19, 2007 | 31.28 | 31.35 | 29.71 | 30.13 | 4,893,359 | -1.36(-4.32%) |
Nov 16, 2007 | 31.39 | 31.65 | 30.53 | 31.49 | 4,423,080 | +0.87(+2.85%) |
Nov 15, 2007 | 31.24 | 31.24 | 30.17 | 30.62 | 3,458,251 | -1.08(-3.40%) |
Nov 14, 2007 | 32.17 | 32.45 | 31.64 | 31.69 | 3,019,869 | +0.66(+2.11%) |
Nov 13, 2007 | 30.62 | 31.27 | 30.36 | 31.04 | 3,574,389 | +1.15(+3.85%) |
Nov 12, 2007 | 31.50 | 32.04 | 29.59 | 29.89 | 5,615,641 | -3.02(-9.17%) |
Nov 09, 2007 | 33.96 | 33.96 | 32.72 | 32.91 | 3,352,488 | -1.17(-3.43%) |
Nov 08, 2007 | 35.38 | 35.54 | 33.21 | 34.08 | 4,554,491 | -0.80(-2.31%) |
Nov 07, 2007 | 36.78 | 36.78 | 34.45 | 34.88 | 5,491,543 | -1.01(-2.81%) |
Nov 06, 2007 | 35.28 | 36.01 | 35.26 | 35.89 | 2,896,879 | +1.13(+3.24%) |
Nov 05, 2007 | 35.42 | 35.45 | 34.58 | 34.76 | 3,262,820 | -0.75(-2.11%) |
Nov 02, 2007 | 34.63 | 35.57 | 34.17 | 35.51 | 4,282,603 | +1.54(+4.53%) |
Nov 01, 2007 | 34.46 | 34.75 | 33.87 | 33.97 | 3,047,642 | -1.23(-3.48%) |
Oct 31, 2007 | 34.37 | 35.45 | 33.57 | 35.20 | 4,440,847 | +1.24(+3.64%) |
Oct 30, 2007 | 34.06 | 34.19 | 33.69 | 33.96 | 2,399,842 | -0.81(-2.33%) |
Oct 29, 2007 | 34.28 | 35.05 | 34.03 | 34.77 | 3,001,459 | +0.80(+2.37%) |
Oct 26, 2007 | 33.32 | 34.18 | 32.96 | 33.96 | 3,291,599 | +1.52(+4.67%) |
Oct 25, 2007 | 32.33 | 32.77 | 31.74 | 32.45 | 4,264,338 | +0.35(+1.10%) |
Oct 24, 2007 | 32.43 | 33.01 | 31.58 | 32.10 | 4,037,320 | -0.66(-2.02%) |
Oct 23, 2007 | 33.19 | 33.74 | 32.40 | 32.76 | 2,783,732 | +0.16(+0.49%) |
Oct 22, 2007 | 31.76 | 32.78 | 30.72 | 32.60 | 4,485,297 | -0.62(-1.86%) |
Oct 19, 2007 | 34.28 | 34.33 | 33.09 | 33.22 | 2,936,642 | -0.89(-2.61%) |
Oct 18, 2007 | 33.50 | 34.11 | 33.35 | 34.11 | 2,462,557 | +0.82(+2.45%) |
Oct 17, 2007 | 34.27 | 34.41 | 32.60 | 33.29 | 3,118,000 | -0.58(-1.70%) |
Oct 16, 2007 | 34.12 | 34.20 | 33.53 | 33.87 | 2,425,865 | -0.41(-1.21%) |
Oct 15, 2007 | 34.37 | 35.11 | 33.60 | 34.28 | 3,186,534 | +0.45(+1.34%) |
Oct 12, 2007 | 33.93 | 34.46 | 33.52 | 33.83 | 2,325,341 | -0.01(-0.02%) |
Oct 11, 2007 | 34.01 | 35.47 | 32.96 | 33.83 | 4,577,754 | +0.18(+0.53%) |
Oct 10, 2007 | 33.32 | 33.95 | 33.22 | 33.66 | 3,563,798 | +0.56(+1.70%) |
Oct 09, 2007 | 31.58 | 33.09 | 31.54 | 33.09 | 3,262,343 | +1.47(+4.66%) |
Oct 08, 2007 | 31.77 | 31.95 | 31.13 | 31.62 | 1,476,089 | -0.41(-1.29%) |
Oct 05, 2007 | 30.56 | 32.75 | 30.53 | 32.03 | 5,992,573 | +1.47(+4.82%) |
Oct 04, 2007 | 29.94 | 30.77 | 29.41 | 30.56 | 2,603,182 | +0.54(+1.79%) |
Oct 03, 2007 | 31.06 | 31.16 | 29.96 | 30.02 | 2,819,293 | -0.79(-2.57%) |
Oct 02, 2007 | 30.59 | 30.98 | 29.76 | 30.82 | 4,162,182 | -0.79(-2.49%) |
Oct 01, 2007 | 30.90 | 31.65 | 30.49 | 31.60 | 2,735,871 | +0.79(+2.57%) |
Sep 28, 2007 | 30.43 | 31.42 | 30.41 | 30.81 | 4,070,404 | +1.03(+3.45%) |
Sep 27, 2007 | 29.54 | 29.97 | 29.19 | 29.78 | 2,769,670 | +0.73(+2.51%) |
Sep 26, 2007 | 29.79 | 29.98 | 28.80 | 29.05 | 3,136,265 | -0.71(-2.37%) |
Sep 25, 2007 | 29.84 | 30.11 | 29.56 | 29.76 | 3,035,241 | -0.56(-1.86%) |
Sep 24, 2007 | 30.68 | 30.95 | 30.01 | 30.32 | 3,346,186 | -0.49(-1.61%) |
Sep 21, 2007 | 31.68 | 31.74 | 30.65 | 30.82 | 4,797,422 | -0.99(-3.11%) |
Sep 20, 2007 | 31.42 | 32.44 | 31.32 | 31.81 | 5,075,923 | +1.16(+3.80%) |
Sep 19, 2007 | 31.14 | 31.50 | 30.30 | 30.64 | 3,090,521 | -0.28(-0.90%) |
Sep 18, 2007 | 30.20 | 31.15 | 28.89 | 30.92 | 4,876,947 | +1.31(+4.41%) |
Sep 17, 2007 | 30.34 | 30.34 | 29.39 | 29.62 | 2,682,425 | -0.17(-0.56%) |
Sep 14, 2007 | 30.26 | 30.67 | 29.50 | 29.78 | 2,698,226 | -0.26(-0.86%) |
Sep 13, 2007 | 30.02 | 30.33 | 29.70 | 30.04 | 2,133,785 | -0.14(-0.45%) |
Sep 12, 2007 | 30.40 | 30.79 | 30.13 | 30.18 | 3,464,591 | -0.75(-2.44%) |
Sep 11, 2007 | 30.29 | 31.15 | 29.52 | 30.93 | 5,186,807 | +0.79(+2.61%) |
Sep 10, 2007 | 30.84 | 31.00 | 29.88 | 30.15 | 3,868,001 | -0.28(-0.94%) |
Sep 07, 2007 | 30.01 | 30.85 | 29.96 | 30.43 | 6,551,841 | +0.59(+1.99%) |
Sep 06, 2007 | 28.31 | 29.91 | 27.84 | 29.84 | 7,617,037 | +2.52(+9.22%) |
Sep 05, 2007 | 27.67 | 27.77 | 27.07 | 27.32 | 2,678,829 | -0.61(-2.17%) |