Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.48 | 31.50 | 30.90 | 30.96 | 648,691 | -0.04(-0.13%) |
Nov 29, 2007 | 31.00 | 31.50 | 30.93 | 31.00 | 678,622 | -0.30(-0.96%) |
Nov 28, 2007 | 31.50 | 31.50 | 31.24 | 31.30 | 741,607 | -0.13(-0.41%) |
Nov 27, 2007 | 31.42 | 31.91 | 30.99 | 31.43 | 616,828 | +0.12(+0.38%) |
Nov 26, 2007 | 32.75 | 32.84 | 31.06 | 31.31 | 522,118 | -1.64(-4.98%) |
Nov 23, 2007 | 32.91 | 33.00 | 32.50 | 32.95 | 150,095 | +0.36(+1.10%) |
Nov 21, 2007 | 32.67 | 32.95 | 31.82 | 32.59 | 479,656 | -0.21(-0.64%) |
Nov 20, 2007 | 32.19 | 33.00 | 31.80 | 32.80 | 577,164 | +0.54(+1.67%) |
Nov 19, 2007 | 32.57 | 32.94 | 31.75 | 32.26 | 407,757 | -0.73(-2.21%) |
Nov 16, 2007 | 32.39 | 33.28 | 31.55 | 32.99 | 593,002 | +0.68(+2.10%) |
Nov 15, 2007 | 33.49 | 33.80 | 32.16 | 32.31 | 715,243 | -1.27(-3.78%) |
Nov 14, 2007 | 32.79 | 33.82 | 32.78 | 33.58 | 643,718 | +0.89(+2.72%) |
Nov 13, 2007 | 31.51 | 33.05 | 31.51 | 32.69 | 842,898 | +0.82(+2.57%) |
Nov 12, 2007 | 31.63 | 32.47 | 31.57 | 31.87 | 686,182 | +0.27(+0.85%) |
Nov 09, 2007 | 32.50 | 32.50 | 30.04 | 31.60 | 571,271 | -0.29(-0.91%) |
Nov 08, 2007 | 32.58 | 32.58 | 31.34 | 31.89 | 853,775 | -0.12(-0.37%) |
Nov 07, 2007 | 31.61 | 32.45 | 31.51 | 32.01 | 658,819 | -0.05(-0.16%) |
Nov 06, 2007 | 31.35 | 32.16 | 31.35 | 32.06 | 535,909 | +0.76(+2.43%) |
Nov 05, 2007 | 31.03 | 31.65 | 31.03 | 31.30 | 557,756 | -0.20(-0.63%) |
Nov 02, 2007 | 32.00 | 32.09 | 30.95 | 31.50 | 331,638 | -0.22(-0.69%) |
Nov 01, 2007 | 32.00 | 32.37 | 30.95 | 31.72 | 786,312 | -0.30(-0.94%) |
Oct 31, 2007 | 31.51 | 32.40 | 31.44 | 32.02 | 453,359 | +0.34(+1.07%) |
Oct 30, 2007 | 32.00 | 32.45 | 31.67 | 31.68 | 484,842 | -0.50(-1.55%) |
Oct 29, 2007 | 32.42 | 32.90 | 31.91 | 32.18 | 667,532 | -0.16(-0.49%) |
Oct 26, 2007 | 31.88 | 32.39 | 31.41 | 32.34 | 587,277 | +0.93(+2.96%) |
Oct 25, 2007 | 31.91 | 32.60 | 31.26 | 31.41 | 529,360 | -0.31(-0.98%) |
Oct 24, 2007 | 31.55 | 31.87 | 30.76 | 31.72 | 417,317 | -0.23(-0.72%) |
Oct 23, 2007 | 31.40 | 31.95 | 31.08 | 31.95 | 568,846 | +0.94(+3.03%) |
Oct 22, 2007 | 30.15 | 31.50 | 29.54 | 31.01 | 737,600 | +0.84(+2.78%) |
Oct 19, 2007 | 30.50 | 30.88 | 30.07 | 30.17 | 600,348 | -0.41(-1.34%) |
Oct 18, 2007 | 29.18 | 30.99 | 29.11 | 30.58 | 499,960 | +0.08(+0.26%) |
Oct 17, 2007 | 30.83 | 30.98 | 29.60 | 30.50 | 310,926 | +0.02(+0.07%) |
Oct 16, 2007 | 30.27 | 30.68 | 29.94 | 30.48 | 543,161 | +0.38(+1.26%) |
Oct 15, 2007 | 30.90 | 31.00 | 29.66 | 30.10 | 525,838 | -0.84(-2.71%) |
Oct 12, 2007 | 30.51 | 31.31 | 30.39 | 30.94 | 394,859 | +0.64(+2.11%) |
Oct 11, 2007 | 30.30 | 31.40 | 30.07 | 30.30 | 918,339 | +0.30(+1.00%) |
Oct 10, 2007 | 29.05 | 30.01 | 29.05 | 30.00 | 686,696 | +0.75(+2.56%) |
Oct 09, 2007 | 29.11 | 29.44 | 28.99 | 29.25 | 401,851 | +0.28(+0.97%) |
Oct 08, 2007 | 29.12 | 29.59 | 28.68 | 28.97 | 258,750 | -0.37(-1.26%) |
Oct 05, 2007 | 28.79 | 29.64 | 28.52 | 29.34 | 413,640 | +0.75(+2.62%) |
Oct 04, 2007 | 28.47 | 28.94 | 28.14 | 28.59 | 430,024 | +0.15(+0.53%) |
Oct 03, 2007 | 27.67 | 28.44 | 27.60 | 28.44 | 639,283 | +0.69(+2.49%) |
Oct 02, 2007 | 27.68 | 28.42 | 27.67 | 27.75 | 441,825 | -0.54(-1.91%) |
Oct 01, 2007 | 27.18 | 28.48 | 27.18 | 28.29 | 453,370 | +1.12(+4.12%) |
Sep 28, 2007 | 27.47 | 27.56 | 26.67 | 27.17 | 322,628 | -0.30(-1.09%) |
Sep 27, 2007 | 27.40 | 27.98 | 26.91 | 27.47 | 450,175 | +0.20(+0.73%) |
Sep 26, 2007 | 26.10 | 27.43 | 26.10 | 27.27 | 664,629 | +1.29(+4.97%) |
Sep 25, 2007 | 25.66 | 26.13 | 25.66 | 25.98 | 492,924 | +0.10(+0.39%) |
Sep 24, 2007 | 26.20 | 26.67 | 25.81 | 25.88 | 197,671 | -0.38(-1.45%) |
Sep 21, 2007 | 25.88 | 26.37 | 25.65 | 26.26 | 534,246 | +0.62(+2.42%) |
Sep 20, 2007 | 25.52 | 25.96 | 25.42 | 25.64 | 326,130 | +0.05(+0.20%) |
Sep 19, 2007 | 25.00 | 25.70 | 24.94 | 25.59 | 484,193 | +0.64(+2.57%) |
Sep 18, 2007 | 24.60 | 25.00 | 24.02 | 24.95 | 614,328 | +0.52(+2.13%) |
Sep 17, 2007 | 24.49 | 24.70 | 24.20 | 24.43 | 139,165 | -0.08(-0.33%) |
Sep 14, 2007 | 24.25 | 24.66 | 24.02 | 24.51 | 256,624 | +0.10(+0.41%) |
Sep 13, 2007 | 24.00 | 24.68 | 23.83 | 24.41 | 272,209 | +0.83(+3.52%) |
Sep 12, 2007 | 23.55 | 24.35 | 23.52 | 23.58 | 226,044 | -0.04(-0.17%) |
Sep 11, 2007 | 23.01 | 23.74 | 22.70 | 23.62 | 205,784 | +0.76(+3.32%) |
Sep 10, 2007 | 23.38 | 23.56 | 22.69 | 22.86 | 239,674 | -0.43(-1.85%) |
Sep 07, 2007 | 24.06 | 24.37 | 23.03 | 23.29 | 384,077 | -1.21(-4.94%) |
Sep 06, 2007 | 24.82 | 24.92 | 24.36 | 24.50 | 248,268 | -0.29(-1.17%) |
Sep 05, 2007 | 24.43 | 25.16 | 24.23 | 24.79 | 262,917 | +0.04(+0.16%) |