Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |
Nov 01, 2007 | 30.26 | 30.31 | 29.65 | 29.65 | 4,513,623 | -0.77(-2.54%) |
Oct 31, 2007 | 30.42 | 30.60 | 30.15 | 30.43 | 4,462,847 | +0.09(+0.30%) |
Oct 30, 2007 | 30.32 | 30.46 | 30.29 | 30.33 | 2,361,852 | -0.09(-0.30%) |
Oct 29, 2007 | 30.30 | 30.45 | 30.25 | 30.43 | 2,624,093 | +0.08(+0.27%) |
Oct 26, 2007 | 30.15 | 30.34 | 29.90 | 30.34 | 4,286,905 | +0.35(+1.16%) |
Oct 25, 2007 | 30.19 | 30.37 | 29.72 | 29.99 | 5,435,983 | -0.18(-0.61%) |
Oct 24, 2007 | 30.13 | 30.29 | 29.74 | 30.18 | 7,438,143 | -0.10(-0.33%) |
Oct 23, 2007 | 30.44 | 30.44 | 29.99 | 30.28 | 6,309,208 | +0.14(+0.47%) |
Oct 22, 2007 | 29.73 | 30.25 | 29.24 | 30.13 | 3,773,399 | +0.27(+0.89%) |
Oct 19, 2007 | 30.52 | 30.79 | 29.87 | 29.87 | 9,122,049 | -0.68(-2.23%) |
Oct 18, 2007 | 30.53 | 30.72 | 30.31 | 30.55 | 6,005,034 | -0.28(-0.92%) |
Oct 17, 2007 | 30.99 | 31.06 | 30.46 | 30.83 | 5,914,328 | +0.03(+0.11%) |
Oct 16, 2007 | 30.88 | 30.99 | 30.73 | 30.80 | 4,035,519 | -0.10(-0.32%) |
Oct 15, 2007 | 30.72 | 31.46 | 30.72 | 30.90 | 3,549,344 | -0.50(-1.59%) |
Oct 12, 2007 | 31.34 | 31.53 | 31.26 | 31.40 | 3,791,083 | +0.16(+0.50%) |
Oct 11, 2007 | 31.47 | 31.75 | 31.16 | 31.24 | 6,525,312 | -0.22(-0.71%) |
Oct 10, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.51 | 31.51 | 31.31 | 31.46 | 3,313,725 | -0.21(-0.66%) |
Oct 05, 2007 | 31.19 | 31.67 | 31.17 | 31.67 | 7,072,789 | +0.69(+2.22%) |
Oct 04, 2007 | 31.19 | 31.19 | 30.95 | 30.98 | 4,835,973 | -0.16(-0.51%) |
Oct 03, 2007 | 30.91 | 31.28 | 30.88 | 31.14 | 9,062,903 | +0.17(+0.56%) |
Oct 02, 2007 | 30.95 | 31.08 | 30.91 | 30.96 | 5,483,039 | -0.01(-0.03%) |
Oct 01, 2007 | 30.59 | 30.97 | 30.59 | 30.97 | 3,764,522 | +0.40(+1.30%) |
Sep 28, 2007 | 30.47 | 30.57 | 30.36 | 30.57 | 2,991,615 | +0.15(+0.49%) |
Sep 27, 2007 | 30.60 | 30.60 | 30.43 | 30.43 | 3,746,657 | -0.15(-0.49%) |
Sep 26, 2007 | 30.36 | 31.29 | 30.14 | 30.57 | 8,009,122 | +0.43(+1.43%) |
Sep 25, 2007 | 30.30 | 30.30 | 29.96 | 30.14 | 10,100,644 | -0.40(-1.30%) |
Sep 24, 2007 | 30.87 | 30.93 | 30.54 | 30.54 | 3,415,995 | -0.26(-0.84%) |
Sep 21, 2007 | 31.13 | 31.13 | 30.77 | 30.80 | 2,844,052 | -0.05(-0.16%) |
Sep 20, 2007 | 31.39 | 31.39 | 30.85 | 30.85 | 3,577,893 | -0.62(-1.98%) |
Sep 19, 2007 | 31.56 | 32.45 | 31.29 | 31.47 | 6,596,814 | +0.06(+0.18%) |
Sep 18, 2007 | 30.47 | 31.41 | 30.38 | 31.41 | 5,357,323 | +1.18(+3.90%) |
Sep 17, 2007 | 30.31 | 30.41 | 30.20 | 30.23 | 1,861,463 | -0.37(-1.22%) |
Sep 14, 2007 | 30.25 | 30.61 | 30.08 | 30.61 | 4,810,243 | +0.20(+0.66%) |
Sep 13, 2007 | 30.26 | 30.58 | 30.11 | 30.41 | 3,386,241 | +0.42(+1.38%) |
Sep 12, 2007 | 29.94 | 30.14 | 29.93 | 29.99 | 1,415,280 | +0.02(+0.06%) |
Sep 11, 2007 | 29.77 | 30.08 | 29.76 | 29.98 | 3,906,507 | +0.33(+1.12%) |
Sep 10, 2007 | 29.96 | 30.02 | 29.50 | 29.64 | 7,194,453 | -0.16(-0.53%) |
Sep 07, 2007 | 30.07 | 30.08 | 29.78 | 29.80 | 10,699,866 | -0.73(-2.39%) |
Sep 06, 2007 | 30.57 | 30.66 | 30.33 | 30.53 | 2,078,652 | +0.07(+0.25%) |
Sep 05, 2007 | 30.53 | 30.62 | 30.33 | 30.46 | 5,255,534 | -0.49(-1.58%) |