Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.81 | 29.99 | 29.64 | 29.81 | 1,883,925 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.77 | 29.25 | 29.70 | 1,020,317 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.35 | 1,748,373 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.36 | 28.62 | 1,760,302 | -0.20(-0.69%) |
Nov 26, 2007 | 30.03 | 30.04 | 28.82 | 28.82 | 1,699,568 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.75 | 29.35 | 29.60 | 509,772 | -0.01(-0.02%) |
Nov 21, 2007 | 29.74 | 29.99 | 29.22 | 29.60 | 1,041,291 | -0.51(-1.69%) |
Nov 20, 2007 | 30.28 | 30.55 | 29.81 | 30.11 | 1,125,143 | +0.54(+1.83%) |
Nov 19, 2007 | 29.73 | 29.78 | 29.13 | 29.57 | 1,641,863 | -0.48(-1.61%) |
Nov 16, 2007 | 30.72 | 30.72 | 29.95 | 30.06 | 1,199,983 | -0.60(-1.96%) |
Nov 15, 2007 | 31.13 | 31.24 | 30.53 | 30.66 | 1,157,485 | -0.86(-2.72%) |
Nov 14, 2007 | 31.59 | 31.63 | 31.27 | 31.52 | 1,117,072 | +0.40(+1.28%) |
Nov 13, 2007 | 31.32 | 31.35 | 30.52 | 31.12 | 1,286,578 | -0.02(-0.07%) |
Nov 12, 2007 | 31.38 | 31.61 | 31.14 | 31.14 | 871,628 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.93 | 31.50 | 31.52 | 1,324,781 | -0.89(-2.76%) |
Nov 08, 2007 | 32.16 | 32.51 | 32.03 | 32.41 | 1,884,317 | +0.38(+1.18%) |
Nov 07, 2007 | 31.89 | 32.16 | 31.80 | 32.03 | 1,679,977 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.53 | 31.54 | 32.39 | 1,868,741 | +0.87(+2.77%) |
Nov 05, 2007 | 32.18 | 32.18 | 31.01 | 31.52 | 1,328,612 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.89 | 31.32 | 31.78 | 948,427 | +0.26(+0.81%) |
Nov 01, 2007 | 31.52 | 32.00 | 31.45 | 31.52 | 1,597,888 | -0.72(-2.25%) |
Oct 31, 2007 | 32.56 | 32.56 | 32.04 | 32.25 | 1,293,435 | -0.30(-0.93%) |
Oct 30, 2007 | 32.40 | 32.82 | 32.29 | 32.55 | 737,034 | -0.03(-0.09%) |
Oct 29, 2007 | 32.76 | 32.90 | 32.44 | 32.58 | 858,502 | +0.03(+0.08%) |
Oct 26, 2007 | 32.85 | 32.95 | 32.28 | 32.55 | 900,036 | -0.28(-0.84%) |
Oct 25, 2007 | 32.55 | 33.06 | 32.47 | 32.83 | 766,030 | +0.20(+0.61%) |
Oct 24, 2007 | 32.02 | 32.72 | 31.81 | 32.63 | 1,091,250 | +0.58(+1.80%) |
Oct 23, 2007 | 32.05 | 32.15 | 31.57 | 32.05 | 540,727 | +0.37(+1.16%) |
Oct 22, 2007 | 32.14 | 32.16 | 31.25 | 31.69 | 1,255,231 | -1.20(-3.66%) |
Oct 19, 2007 | 33.07 | 33.22 | 32.85 | 32.89 | 989,374 | -0.11(-0.32%) |
Oct 18, 2007 | 32.73 | 33.06 | 32.72 | 33.00 | 537,396 | +0.33(+1.00%) |
Oct 17, 2007 | 32.95 | 33.10 | 32.34 | 32.67 | 1,561,056 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.62 | 32.09 | 32.23 | 652,595 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.07 | 32.27 | 32.44 | 766,814 | -0.23(-0.70%) |
Oct 12, 2007 | 32.65 | 32.67 | 32.37 | 32.67 | 1,140,817 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.17 | 31.64 | 31.97 | 905,326 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.80 | 31.44 | 31.77 | 720,577 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.51 | 31.24 | 31.50 | 648,285 | +0.57(+1.85%) |
Oct 08, 2007 | 31.04 | 31.07 | 30.80 | 30.93 | 349,709 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.45 | 30.87 | 31.23 | 1,208,407 | +0.81(+2.67%) |
Oct 04, 2007 | 30.61 | 30.81 | 30.32 | 30.42 | 427,683 | -0.02(-0.07%) |
Oct 03, 2007 | 30.92 | 30.92 | 30.25 | 30.44 | 645,738 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.05 | 30.71 | 30.95 | 507,225 | +0.08(+0.25%) |
Oct 01, 2007 | 30.69 | 30.92 | 30.58 | 30.87 | 686,488 | +0.37(+1.22%) |
Sep 28, 2007 | 30.53 | 30.69 | 30.40 | 30.50 | 1,071,267 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.08 | 29.83 | 29.97 | 617,918 | +0.23(+0.77%) |
Sep 26, 2007 | 29.54 | 29.82 | 29.47 | 29.74 | 761,132 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.57 | 29.24 | 29.35 | 713,916 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.95 | 29.38 | 29.41 | 503,699 | -0.50(-1.66%) |
Sep 21, 2007 | 29.88 | 30.11 | 29.80 | 29.91 | 326,003 | +0.21(+0.70%) |
Sep 20, 2007 | 30.07 | 30.14 | 29.58 | 29.70 | 457,659 | -0.31(-1.04%) |
Sep 19, 2007 | 30.01 | 30.25 | 29.96 | 30.01 | 704,512 | +0.07(+0.24%) |
Sep 18, 2007 | 29.29 | 30.02 | 29.09 | 29.94 | 888,869 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.21 | 29.41 | 475,095 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.25 | 29.64 | 535,241 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.04 | 29.35 | 29.70 | 1,242,693 | +0.04(+0.12%) |
Sep 12, 2007 | 28.77 | 29.77 | 28.77 | 29.67 | 1,612,973 | +0.79(+2.72%) |
Sep 11, 2007 | 28.90 | 28.98 | 28.57 | 28.88 | 557,967 | +0.23(+0.80%) |
Sep 10, 2007 | 28.99 | 29.09 | 28.52 | 28.65 | 606,163 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.13 | 28.39 | 28.74 | 1,082,826 | -0.60(-2.04%) |
Sep 06, 2007 | 29.39 | 29.62 | 29.17 | 29.34 | 535,045 | -0.08(-0.28%) |
Sep 05, 2007 | 29.24 | 29.56 | 29.05 | 29.42 | 788,560 | -0.26(-0.88%) |