Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.81 | 30.99 | 29.81 | 30.19 | 5,270,401 | +0.85(+2.90%) |
Nov 29, 2007 | 30.03 | 30.03 | 28.89 | 29.34 | 3,971,619 | -0.54(-1.81%) |
Nov 28, 2007 | 28.32 | 30.09 | 28.05 | 29.88 | 4,468,948 | +1.83(+6.51%) |
Nov 27, 2007 | 27.21 | 28.11 | 27.16 | 28.05 | 3,741,270 | +0.98(+3.63%) |
Nov 26, 2007 | 28.72 | 28.72 | 26.94 | 27.07 | 4,608,972 | -1.35(-4.73%) |
Nov 23, 2007 | 28.10 | 28.59 | 27.70 | 28.42 | 1,865,412 | +0.82(+2.96%) |
Nov 21, 2007 | 27.70 | 28.27 | 27.33 | 27.60 | 3,111,852 | -0.51(-1.83%) |
Nov 20, 2007 | 28.23 | 28.88 | 27.26 | 28.11 | 4,889,201 | -0.21(-0.74%) |
Nov 19, 2007 | 28.48 | 28.72 | 27.67 | 28.32 | 3,561,716 | -0.39(-1.36%) |
Nov 16, 2007 | 29.74 | 29.83 | 28.50 | 28.71 | 4,378,160 | -0.77(-2.62%) |
Nov 15, 2007 | 30.51 | 30.70 | 29.22 | 29.49 | 3,063,492 | -1.05(-3.43%) |
Nov 14, 2007 | 31.72 | 32.05 | 30.43 | 30.53 | 2,611,153 | -0.91(-2.89%) |
Nov 13, 2007 | 30.42 | 31.63 | 30.26 | 31.44 | 3,410,747 | +1.34(+4.45%) |
Nov 12, 2007 | 29.64 | 31.00 | 29.60 | 30.11 | 3,633,194 | +0.47(+1.58%) |
Nov 09, 2007 | 28.34 | 30.30 | 27.93 | 29.64 | 4,192,608 | +0.97(+3.38%) |
Nov 08, 2007 | 27.95 | 28.76 | 27.49 | 28.67 | 4,001,600 | +0.86(+3.08%) |
Nov 07, 2007 | 29.35 | 29.35 | 27.74 | 27.81 | 3,591,018 | -1.71(-5.79%) |
Nov 06, 2007 | 29.47 | 29.71 | 28.80 | 29.52 | 3,103,512 | +0.11(+0.36%) |
Nov 05, 2007 | 28.85 | 30.05 | 28.73 | 29.41 | 4,070,946 | -0.01(-0.02%) |
Nov 02, 2007 | 30.00 | 30.00 | 28.61 | 29.42 | 5,625,504 | +0.22(+0.75%) |
Nov 01, 2007 | 30.24 | 30.30 | 28.99 | 29.20 | 3,323,617 | -1.58(-5.14%) |
Oct 31, 2007 | 31.21 | 31.38 | 30.18 | 30.78 | 3,420,429 | -0.18(-0.60%) |
Oct 30, 2007 | 30.96 | 31.21 | 30.69 | 30.97 | 1,977,167 | -0.03(-0.09%) |
Oct 29, 2007 | 31.16 | 31.36 | 30.96 | 31.00 | 2,150,789 | -0.17(-0.55%) |
Oct 26, 2007 | 30.82 | 31.20 | 30.26 | 31.17 | 2,306,973 | +0.86(+2.83%) |
Oct 25, 2007 | 30.40 | 30.94 | 29.75 | 30.31 | 2,847,855 | +0.00(+0.00%) |
Oct 24, 2007 | 30.77 | 30.77 | 29.44 | 30.31 | 3,196,952 | -0.34(-1.10%) |
Oct 23, 2007 | 31.18 | 31.69 | 30.20 | 30.65 | 2,883,489 | -0.12(-0.39%) |
Oct 22, 2007 | 30.53 | 31.08 | 30.39 | 30.76 | 3,360,685 | +0.08(+0.26%) |
Oct 19, 2007 | 31.23 | 31.79 | 30.69 | 30.69 | 4,279,441 | -0.55(-1.75%) |
Oct 18, 2007 | 31.93 | 32.14 | 31.17 | 31.23 | 4,015,141 | -1.13(-3.48%) |
Oct 17, 2007 | 33.07 | 33.94 | 31.57 | 32.36 | 5,376,216 | -0.65(-1.96%) |
Oct 16, 2007 | 34.02 | 34.23 | 32.61 | 33.01 | 4,053,959 | -1.23(-3.58%) |
Oct 15, 2007 | 34.73 | 34.73 | 34.01 | 34.23 | 1,683,299 | -0.53(-1.52%) |
Oct 12, 2007 | 35.22 | 35.42 | 34.66 | 34.76 | 2,122,005 | -0.44(-1.24%) |
Oct 11, 2007 | 35.82 | 35.94 | 35.06 | 35.20 | 1,429,614 | -0.27(-0.76%) |
Oct 10, 2007 | 35.64 | 35.81 | 35.28 | 35.47 | 1,458,121 | -0.41(-1.14%) |
Oct 09, 2007 | 35.62 | 35.88 | 35.24 | 35.88 | 1,025,203 | +0.40(+1.13%) |
Oct 08, 2007 | 35.82 | 35.88 | 35.33 | 35.47 | 1,297,843 | -0.34(-0.96%) |
Oct 05, 2007 | 35.84 | 36.19 | 35.60 | 35.82 | 1,549,405 | +0.24(+0.69%) |
Oct 04, 2007 | 35.40 | 35.93 | 35.39 | 35.57 | 1,436,437 | +0.17(+0.48%) |
Oct 03, 2007 | 35.50 | 35.86 | 35.29 | 35.40 | 1,988,237 | +0.03(+0.07%) |
Oct 02, 2007 | 35.15 | 35.59 | 35.06 | 35.37 | 1,389,430 | +0.30(+0.85%) |
Oct 01, 2007 | 33.65 | 35.22 | 33.65 | 35.08 | 3,354,468 | +1.26(+3.72%) |
Sep 28, 2007 | 34.39 | 34.44 | 33.73 | 33.82 | 2,249,184 | -0.54(-1.57%) |
Sep 27, 2007 | 34.75 | 34.76 | 34.35 | 34.36 | 1,566,692 | -0.19(-0.55%) |
Sep 26, 2007 | 34.72 | 35.12 | 34.42 | 34.55 | 3,104,876 | +0.06(+0.17%) |
Sep 25, 2007 | 34.67 | 34.72 | 34.33 | 34.49 | 2,905,325 | -0.24(-0.70%) |
Sep 24, 2007 | 35.32 | 35.39 | 34.64 | 34.73 | 1,683,451 | -0.63(-1.79%) |
Sep 21, 2007 | 36.26 | 36.28 | 35.24 | 35.37 | 3,030,120 | -0.63(-1.76%) |
Sep 20, 2007 | 36.72 | 36.73 | 35.81 | 36.00 | 1,464,814 | -0.78(-2.13%) |
Sep 19, 2007 | 36.73 | 37.30 | 36.54 | 36.79 | 1,933,497 | +0.22(+0.60%) |
Sep 18, 2007 | 35.51 | 36.57 | 34.97 | 36.57 | 3,007,830 | +1.39(+3.96%) |
Sep 17, 2007 | 35.16 | 35.43 | 34.97 | 35.18 | 1,716,810 | -0.26(-0.74%) |
Sep 14, 2007 | 34.99 | 35.53 | 34.95 | 35.44 | 1,731,216 | +0.15(+0.41%) |
Sep 13, 2007 | 35.53 | 35.59 | 35.06 | 35.30 | 1,759,420 | +0.12(+0.34%) |
Sep 12, 2007 | 35.53 | 35.53 | 35.03 | 35.18 | 2,398,106 | -0.78(-2.16%) |
Sep 11, 2007 | 34.94 | 36.24 | 34.94 | 35.95 | 2,074,062 | +0.67(+1.91%) |
Sep 10, 2007 | 35.96 | 35.96 | 35.03 | 35.28 | 1,668,590 | -0.48(-1.35%) |
Sep 07, 2007 | 35.46 | 36.16 | 35.12 | 35.76 | 2,396,893 | -0.36(-0.99%) |
Sep 06, 2007 | 36.50 | 36.50 | 35.78 | 36.12 | 1,686,787 | -0.07(-0.20%) |
Sep 05, 2007 | 37.05 | 37.05 | 36.10 | 36.19 | 2,170,350 | -1.03(-2.76%) |