Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.80 | 29.98 | 29.63 | 29.80 | 1,884,405 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.76 | 29.24 | 29.69 | 1,020,577 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.34 | 1,748,818 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.35 | 28.62 | 1,760,751 | -0.20(-0.69%) |
Nov 26, 2007 | 30.02 | 30.03 | 28.82 | 28.82 | 1,700,001 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.74 | 29.35 | 29.59 | 509,902 | -0.01(-0.02%) |
Nov 21, 2007 | 29.73 | 29.98 | 29.21 | 29.60 | 1,041,557 | -0.51(-1.69%) |
Nov 20, 2007 | 30.27 | 30.55 | 29.80 | 30.11 | 1,125,430 | +0.54(+1.83%) |
Nov 19, 2007 | 29.72 | 29.78 | 29.12 | 29.57 | 1,642,282 | -0.48(-1.61%) |
Nov 16, 2007 | 30.71 | 30.71 | 29.94 | 30.05 | 1,200,289 | -0.60(-1.96%) |
Nov 15, 2007 | 31.12 | 31.23 | 30.52 | 30.65 | 1,157,780 | -0.86(-2.72%) |
Nov 14, 2007 | 31.58 | 31.62 | 31.27 | 31.51 | 1,117,356 | +0.40(+1.28%) |
Nov 13, 2007 | 31.31 | 31.34 | 30.52 | 31.11 | 1,286,906 | -0.02(-0.07%) |
Nov 12, 2007 | 31.37 | 31.60 | 31.13 | 31.13 | 871,851 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.92 | 31.50 | 31.51 | 1,325,119 | -0.89(-2.76%) |
Nov 08, 2007 | 32.15 | 32.51 | 32.02 | 32.40 | 1,884,797 | +0.38(+1.18%) |
Nov 07, 2007 | 31.88 | 32.15 | 31.80 | 32.03 | 1,680,405 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.52 | 31.54 | 32.38 | 1,869,218 | +0.87(+2.77%) |
Nov 05, 2007 | 32.17 | 32.17 | 31.00 | 31.51 | 1,328,950 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.88 | 31.31 | 31.77 | 948,669 | +0.26(+0.81%) |
Nov 01, 2007 | 31.51 | 32.00 | 31.44 | 31.52 | 1,598,295 | -0.72(-2.25%) |
Oct 31, 2007 | 32.56 | 32.56 | 32.03 | 32.24 | 1,293,765 | -0.30(-0.93%) |
Oct 30, 2007 | 32.39 | 32.81 | 32.29 | 32.54 | 737,222 | -0.03(-0.09%) |
Oct 29, 2007 | 32.75 | 32.89 | 32.43 | 32.57 | 858,721 | +0.03(+0.08%) |
Oct 26, 2007 | 32.84 | 32.94 | 32.28 | 32.55 | 900,266 | -0.28(-0.84%) |
Oct 25, 2007 | 32.54 | 33.05 | 32.46 | 32.82 | 766,225 | +0.20(+0.61%) |
Oct 24, 2007 | 32.01 | 32.71 | 31.80 | 32.62 | 1,091,528 | +0.58(+1.80%) |
Oct 23, 2007 | 32.04 | 32.14 | 31.57 | 32.05 | 540,865 | +0.37(+1.16%) |
Oct 22, 2007 | 32.13 | 32.15 | 31.24 | 31.68 | 1,255,551 | -1.20(-3.66%) |
Oct 19, 2007 | 33.06 | 33.22 | 32.84 | 32.88 | 989,626 | -0.11(-0.32%) |
Oct 18, 2007 | 32.72 | 33.05 | 32.71 | 32.99 | 537,533 | +0.33(+1.00%) |
Oct 17, 2007 | 32.94 | 33.09 | 32.33 | 32.66 | 1,561,454 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.61 | 32.08 | 32.22 | 652,761 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.06 | 32.27 | 32.43 | 767,009 | -0.23(-0.70%) |
Oct 12, 2007 | 32.64 | 32.66 | 32.36 | 32.66 | 1,141,107 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.16 | 31.63 | 31.96 | 905,557 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.79 | 31.43 | 31.76 | 720,761 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.50 | 31.24 | 31.50 | 648,450 | +0.57(+1.85%) |
Oct 08, 2007 | 31.03 | 31.07 | 30.79 | 30.92 | 349,798 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.44 | 30.86 | 31.22 | 1,208,715 | +0.81(+2.67%) |
Oct 04, 2007 | 30.60 | 30.81 | 30.31 | 30.41 | 427,792 | -0.02(-0.07%) |
Oct 03, 2007 | 30.91 | 30.91 | 30.24 | 30.43 | 645,902 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.04 | 30.70 | 30.94 | 507,354 | +0.08(+0.25%) |
Oct 01, 2007 | 30.68 | 30.91 | 30.58 | 30.86 | 686,663 | +0.37(+1.22%) |
Sep 28, 2007 | 30.52 | 30.68 | 30.39 | 30.49 | 1,071,540 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.07 | 29.82 | 29.96 | 618,075 | +0.23(+0.77%) |
Sep 26, 2007 | 29.53 | 29.82 | 29.46 | 29.73 | 761,326 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.56 | 29.23 | 29.35 | 714,098 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.94 | 29.37 | 29.40 | 503,827 | -0.50(-1.66%) |
Sep 21, 2007 | 29.87 | 30.11 | 29.80 | 29.90 | 326,086 | +0.21(+0.70%) |
Sep 20, 2007 | 30.06 | 30.13 | 29.57 | 29.69 | 457,775 | -0.31(-1.04%) |
Sep 19, 2007 | 30.00 | 30.25 | 29.95 | 30.00 | 704,692 | +0.07(+0.24%) |
Sep 18, 2007 | 29.28 | 30.02 | 29.09 | 29.93 | 889,096 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.20 | 29.40 | 475,216 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.24 | 29.63 | 535,378 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.03 | 29.34 | 29.69 | 1,243,009 | +0.04(+0.12%) |
Sep 12, 2007 | 28.76 | 29.77 | 28.76 | 29.66 | 1,613,384 | +0.79(+2.72%) |
Sep 11, 2007 | 28.89 | 28.97 | 28.56 | 28.87 | 558,110 | +0.23(+0.80%) |
Sep 10, 2007 | 28.98 | 29.08 | 28.51 | 28.64 | 606,317 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.12 | 28.38 | 28.73 | 1,083,102 | -0.60(-2.04%) |
Sep 06, 2007 | 29.38 | 29.62 | 29.16 | 29.33 | 535,182 | -0.08(-0.28%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.05 | 29.41 | 788,761 | -0.26(-0.88%) |