Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.00 | 28.22 | 26.85 | 27.37 | 814,532 | +0.19(+0.70%) |
Nov 29, 2007 | 27.64 | 27.64 | 27.10 | 27.18 | 422,373 | -0.06(-0.22%) |
Nov 28, 2007 | 27.50 | 27.72 | 27.21 | 27.24 | 1,153,649 | +0.33(+1.23%) |
Nov 27, 2007 | 26.00 | 27.13 | 25.68 | 26.91 | 1,021,982 | +0.91(+3.50%) |
Nov 26, 2007 | 25.82 | 26.33 | 25.67 | 26.00 | 839,743 | +0.15(+0.58%) |
Nov 23, 2007 | 25.65 | 26.08 | 25.52 | 25.85 | 309,224 | +0.72(+2.87%) |
Nov 21, 2007 | 25.60 | 25.66 | 24.88 | 25.13 | 1,462,690 | -0.53(-2.07%) |
Nov 20, 2007 | 26.00 | 26.00 | 25.41 | 25.66 | 1,191,610 | -0.34(-1.31%) |
Nov 19, 2007 | 26.00 | 26.66 | 25.73 | 26.00 | 932,175 | +0.15(+0.58%) |
Nov 16, 2007 | 26.66 | 26.82 | 25.81 | 25.85 | 1,132,889 | -0.81(-3.04%) |
Nov 15, 2007 | 26.80 | 26.99 | 26.25 | 26.66 | 1,195,833 | -0.53(-1.95%) |
Nov 14, 2007 | 28.49 | 28.85 | 27.14 | 27.19 | 1,525,634 | -1.06(-3.75%) |
Nov 13, 2007 | 29.02 | 29.96 | 27.19 | 28.25 | 992,060 | -1.18(-4.01%) |
Nov 12, 2007 | 29.88 | 30.14 | 29.04 | 29.43 | 165,596 | -0.42(-1.41%) |
Nov 09, 2007 | 29.70 | 30.29 | 29.69 | 29.85 | 479,034 | -0.47(-1.55%) |
Nov 08, 2007 | 29.50 | 30.32 | 29.25 | 30.32 | 531,287 | +0.43(+1.44%) |
Nov 07, 2007 | 31.08 | 31.09 | 29.75 | 29.89 | 650,113 | -1.40(-4.47%) |
Nov 06, 2007 | 32.10 | 32.10 | 31.05 | 31.29 | 255,877 | -0.66(-2.07%) |
Nov 05, 2007 | 32.20 | 32.50 | 31.80 | 31.95 | 368,142 | -0.25(-0.78%) |
Nov 02, 2007 | 32.34 | 32.60 | 32.11 | 32.20 | 785,676 | -0.15(-0.46%) |
Nov 01, 2007 | 32.00 | 32.70 | 32.00 | 32.35 | 651,218 | -0.15(-0.46%) |
Oct 31, 2007 | 30.70 | 32.74 | 30.53 | 32.50 | 966,659 | +1.78(+5.79%) |
Oct 30, 2007 | 30.30 | 30.75 | 30.12 | 30.72 | 606,723 | +0.22(+0.72%) |
Oct 29, 2007 | 30.45 | 30.56 | 30.05 | 30.50 | 391,157 | +0.30(+0.99%) |
Oct 26, 2007 | 30.75 | 31.17 | 30.00 | 30.20 | 471,384 | -0.51(-1.66%) |
Oct 25, 2007 | 31.20 | 31.20 | 30.55 | 30.71 | 465,156 | -0.37(-1.19%) |
Oct 24, 2007 | 30.90 | 31.20 | 30.75 | 31.08 | 302,365 | +0.18(+0.58%) |
Oct 23, 2007 | 31.49 | 31.74 | 30.77 | 30.90 | 285,036 | -0.81(-2.55%) |
Oct 19, 2007 | 32.07 | 32.69 | 31.43 | 31.71 | 589,370 | -0.36(-1.12%) |
Oct 18, 2007 | 31.49 | 32.32 | 31.43 | 32.07 | 349,419 | +0.66(+2.10%) |
Oct 17, 2007 | 30.90 | 31.44 | 30.62 | 31.41 | 290,302 | +0.53(+1.72%) |
Oct 16, 2007 | 30.94 | 31.00 | 30.70 | 30.88 | 340,885 | -0.11(-0.35%) |
Oct 15, 2007 | 32.01 | 32.45 | 30.52 | 30.99 | 434,792 | -1.03(-3.22%) |
Oct 12, 2007 | 32.10 | 32.41 | 32.02 | 32.02 | 283,960 | -0.09(-0.28%) |
Oct 11, 2007 | 32.25 | 32.53 | 32.02 | 32.11 | 357,838 | -0.14(-0.43%) |
Oct 10, 2007 | 32.25 | 32.74 | 32.06 | 32.25 | 499,045 | -0.15(-0.46%) |
Oct 09, 2007 | 31.59 | 32.45 | 31.07 | 32.40 | 457,726 | +1.05(+3.35%) |
Oct 08, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.00(+0.00%) |
Oct 05, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.55(+1.79%) |
Oct 04, 2007 | 31.32 | 31.68 | 30.66 | 30.80 | 326,295 | -0.27(-0.87%) |
Oct 03, 2007 | 31.79 | 31.79 | 31.07 | 31.07 | 401,962 | -0.73(-2.30%) |
Oct 02, 2007 | 32.29 | 32.29 | 31.43 | 31.80 | 490,966 | -0.63(-1.94%) |
Oct 01, 2007 | 32.44 | 32.86 | 32.25 | 32.43 | 422,291 | +0.37(+1.15%) |
Sep 28, 2007 | 32.30 | 32.35 | 31.40 | 32.06 | 588,848 | -0.36(-1.11%) |
Sep 27, 2007 | 32.78 | 32.85 | 32.33 | 32.42 | 304,937 | -0.36(-1.10%) |
Sep 26, 2007 | 32.95 | 32.95 | 32.75 | 32.78 | 438,887 | +0.07(+0.21%) |
Sep 25, 2007 | 32.76 | 32.99 | 32.36 | 32.71 | 399,659 | -0.14(-0.43%) |
Sep 24, 2007 | 32.81 | 33.23 | 32.79 | 32.85 | 458,233 | -0.11(-0.33%) |
Sep 21, 2007 | 33.50 | 33.50 | 32.91 | 32.96 | 292,335 | -0.30(-0.90%) |
Sep 20, 2007 | 33.50 | 33.50 | 33.20 | 33.26 | 403,445 | -0.24(-0.72%) |
Sep 19, 2007 | 33.10 | 33.91 | 33.10 | 33.50 | 452,189 | +0.40(+1.21%) |
Sep 18, 2007 | 32.97 | 33.35 | 32.77 | 33.10 | 434,980 | +0.20(+0.61%) |
Sep 17, 2007 | 33.09 | 33.15 | 32.87 | 32.90 | 327,165 | -0.19(-0.57%) |
Sep 14, 2007 | 33.10 | 33.40 | 33.05 | 33.09 | 612,002 | +0.04(+0.12%) |
Sep 13, 2007 | 32.45 | 33.42 | 32.26 | 33.05 | 643,417 | +0.92(+2.86%) |
Sep 12, 2007 | 32.20 | 32.44 | 32.03 | 32.13 | 713,398 | -0.07(-0.22%) |
Sep 11, 2007 | 32.15 | 32.25 | 32.10 | 32.20 | 571,975 | +0.15(+0.47%) |
Sep 10, 2007 | 32.10 | 32.26 | 31.90 | 32.05 | 492,802 | +0.19(+0.60%) |
Sep 07, 2007 | 32.50 | 32.50 | 31.73 | 31.86 | 402,983 | -0.64(-1.97%) |
Sep 06, 2007 | 32.40 | 32.50 | 31.89 | 32.50 | 561,159 | +0.35(+1.09%) |
Sep 05, 2007 | 32.16 | 32.37 | 31.72 | 32.15 | 1,024,603 | +0.00(+0.00%) |