Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.54 | 27.54 | 26.13 | 26.42 | 3,104,702 | +0.30(+1.15%) |
Nov 29, 2007 | 27.86 | 27.99 | 25.91 | 26.12 | 3,580,787 | -1.92(-6.85%) |
Nov 28, 2007 | 27.16 | 28.10 | 27.15 | 28.04 | 1,914,284 | +1.14(+4.24%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.30 | 26.90 | 1,923,103 | +0.08(+0.30%) |
Nov 26, 2007 | 26.91 | 28.67 | 26.66 | 26.82 | 1,771,857 | -0.15(-0.56%) |
Nov 23, 2007 | 27.00 | 27.25 | 26.20 | 26.97 | 920,522 | -0.07(-0.26%) |
Nov 21, 2007 | 27.44 | 27.81 | 27.04 | 27.04 | 1,202,501 | -0.74(-2.66%) |
Nov 20, 2007 | 28.99 | 29.40 | 26.81 | 27.78 | 2,340,868 | -1.05(-3.64%) |
Nov 19, 2007 | 29.46 | 30.27 | 28.74 | 28.83 | 1,529,746 | -0.86(-2.90%) |
Nov 16, 2007 | 30.00 | 30.00 | 29.09 | 29.69 | 1,146,557 | -0.11(-0.37%) |
Nov 15, 2007 | 30.77 | 30.98 | 29.51 | 29.80 | 2,353,982 | -1.17(-3.78%) |
Nov 14, 2007 | 32.18 | 32.48 | 30.67 | 30.97 | 1,718,332 | -0.82(-2.58%) |
Nov 13, 2007 | 31.50 | 32.15 | 30.06 | 31.79 | 2,838,692 | +0.62(+1.99%) |
Nov 12, 2007 | 32.79 | 33.71 | 31.17 | 31.17 | 2,419,513 | -1.71(-5.20%) |
Nov 09, 2007 | 34.39 | 35.35 | 32.86 | 32.88 | 2,745,395 | -1.84(-5.30%) |
Nov 08, 2007 | 34.18 | 34.85 | 33.08 | 34.72 | 3,729,667 | -1.01(-2.83%) |
Nov 07, 2007 | 37.35 | 37.50 | 35.65 | 35.73 | 1,966,011 | -2.08(-5.50%) |
Nov 06, 2007 | 38.61 | 38.81 | 37.36 | 37.81 | 1,669,957 | -0.29(-0.76%) |
Nov 05, 2007 | 36.38 | 38.31 | 36.14 | 38.10 | 2,169,266 | +1.27(+3.45%) |
Nov 02, 2007 | 37.50 | 37.67 | 35.47 | 36.83 | 2,660,190 | +0.03(+0.08%) |
Nov 01, 2007 | 36.75 | 37.75 | 35.51 | 36.80 | 3,518,399 | +0.77(+2.14%) |
Oct 31, 2007 | 34.69 | 36.04 | 34.09 | 36.03 | 4,198,713 | +2.37(+7.04%) |
Oct 30, 2007 | 33.68 | 34.16 | 32.94 | 33.66 | 2,659,680 | -0.79(-2.29%) |
Oct 29, 2007 | 34.28 | 34.64 | 33.71 | 34.45 | 2,823,648 | +0.18(+0.53%) |
Oct 26, 2007 | 34.90 | 35.95 | 33.95 | 34.27 | 4,769,994 | +0.08(+0.23%) |
Oct 25, 2007 | 36.02 | 38.00 | 33.98 | 34.19 | 7,423,104 | -6.28(-15.52%) |
Oct 24, 2007 | 42.78 | 43.06 | 39.41 | 40.47 | 5,824,859 | -3.80(-8.58%) |
Oct 23, 2007 | 43.11 | 44.55 | 42.82 | 44.27 | 1,346,552 | +1.36(+3.17%) |
Oct 22, 2007 | 42.85 | 42.97 | 41.59 | 42.91 | 1,127,300 | +0.28(+0.66%) |
Oct 19, 2007 | 42.83 | 43.00 | 42.28 | 42.63 | 2,515,237 | -0.37(-0.86%) |
Oct 18, 2007 | 40.80 | 43.24 | 40.40 | 43.00 | 2,606,161 | +1.89(+4.60%) |
Oct 17, 2007 | 41.20 | 41.20 | 40.23 | 41.11 | 1,295,475 | +0.45(+1.11%) |
Oct 16, 2007 | 41.45 | 41.65 | 40.48 | 40.66 | 1,145,460 | -0.88(-2.12%) |
Oct 15, 2007 | 41.55 | 41.89 | 40.61 | 41.54 | 726,952 | -0.03(-0.07%) |
Oct 12, 2007 | 41.80 | 42.27 | 41.47 | 41.57 | 711,070 | -0.12(-0.29%) |
Oct 11, 2007 | 42.50 | 43.00 | 41.06 | 41.69 | 1,910,949 | -0.46(-1.09%) |
Oct 10, 2007 | 42.60 | 42.88 | 41.95 | 42.15 | 1,299,248 | -0.79(-1.84%) |
Oct 09, 2007 | 42.89 | 43.30 | 42.25 | 42.94 | 1,834,212 | -0.54(-1.24%) |
Oct 08, 2007 | 42.80 | 43.75 | 42.79 | 43.48 | 1,695,000 | +0.39(+0.91%) |
Oct 05, 2007 | 41.61 | 43.14 | 41.51 | 43.09 | 2,134,020 | +1.94(+4.71%) |
Oct 04, 2007 | 40.29 | 41.97 | 40.25 | 41.15 | 2,601,804 | +1.17(+2.93%) |
Oct 03, 2007 | 39.10 | 40.60 | 38.91 | 39.98 | 1,615,286 | +0.55(+1.39%) |
Oct 02, 2007 | 37.41 | 39.90 | 37.27 | 39.43 | 1,869,798 | +1.24(+3.25%) |
Oct 01, 2007 | 37.07 | 38.35 | 36.99 | 38.19 | 1,530,685 | +1.00(+2.69%) |
Sep 28, 2007 | 37.25 | 37.54 | 36.39 | 37.19 | 1,739,545 | -0.11(-0.29%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.01 | 37.30 | 2,382,173 | -0.55(-1.45%) |
Sep 26, 2007 | 37.00 | 37.97 | 36.70 | 37.85 | 2,595,638 | +1.44(+3.95%) |
Sep 25, 2007 | 37.75 | 38.02 | 36.17 | 36.41 | 2,908,558 | -1.59(-4.18%) |
Sep 24, 2007 | 38.37 | 39.03 | 37.95 | 38.00 | 2,331,572 | -1.37(-3.48%) |
Sep 21, 2007 | 39.43 | 39.98 | 39.06 | 39.37 | 817,539 | +0.37(+0.95%) |
Sep 20, 2007 | 39.22 | 39.47 | 38.62 | 39.00 | 1,518,684 | -0.27(-0.69%) |
Sep 19, 2007 | 40.44 | 41.40 | 39.25 | 39.27 | 1,643,603 | -0.99(-2.46%) |
Sep 18, 2007 | 39.50 | 40.89 | 38.78 | 40.26 | 1,286,681 | +1.07(+2.73%) |
Sep 17, 2007 | 40.19 | 40.19 | 39.10 | 39.19 | 868,128 | -0.87(-2.17%) |
Sep 14, 2007 | 39.35 | 40.30 | 38.21 | 40.06 | 1,342,751 | +0.48(+1.21%) |
Sep 13, 2007 | 40.40 | 40.49 | 39.50 | 39.58 | 1,452,590 | -0.57(-1.42%) |
Sep 12, 2007 | 39.30 | 40.89 | 39.04 | 40.15 | 2,402,108 | +1.10(+2.82%) |
Sep 11, 2007 | 37.66 | 39.50 | 37.50 | 39.05 | 1,964,827 | +1.68(+4.50%) |
Sep 10, 2007 | 37.95 | 38.69 | 36.76 | 37.37 | 992,074 | -0.34(-0.90%) |
Sep 07, 2007 | 38.18 | 38.29 | 37.25 | 37.71 | 1,157,333 | -1.11(-2.86%) |
Sep 06, 2007 | 37.00 | 38.82 | 37.00 | 38.82 | 2,338,460 | +1.86(+5.03%) |
Sep 05, 2007 | 35.99 | 36.99 | 35.71 | 36.96 | 1,355,574 | +0.82(+2.27%) |