Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.25 | 25.58 | 24.29 | 24.63 | 1,385,195 | -0.41(-1.64%) |
Nov 29, 2007 | 25.20 | 25.33 | 24.75 | 25.04 | 846,540 | -0.50(-1.96%) |
Nov 28, 2007 | 25.00 | 26.25 | 24.94 | 25.54 | 2,452,753 | +0.57(+2.28%) |
Nov 27, 2007 | 24.60 | 25.09 | 23.91 | 24.97 | 2,169,699 | +0.68(+2.80%) |
Nov 26, 2007 | 22.11 | 24.33 | 22.05 | 24.29 | 4,255,973 | +3.21(+15.23%) |
Nov 23, 2007 | 21.10 | 21.42 | 21.02 | 21.08 | 470,045 | +0.10(+0.48%) |
Nov 21, 2007 | 21.00 | 21.58 | 20.48 | 20.98 | 1,823,503 | -0.20(-0.94%) |
Nov 20, 2007 | 21.86 | 21.98 | 20.64 | 21.18 | 2,318,489 | -0.67(-3.07%) |
Nov 19, 2007 | 22.39 | 22.50 | 21.50 | 21.85 | 1,972,868 | -0.73(-3.23%) |
Nov 16, 2007 | 23.27 | 23.44 | 22.21 | 22.58 | 1,384,579 | -0.54(-2.34%) |
Nov 15, 2007 | 23.74 | 24.28 | 22.51 | 23.12 | 1,921,574 | -0.82(-3.43%) |
Nov 14, 2007 | 23.93 | 24.97 | 23.81 | 23.94 | 1,569,226 | +0.39(+1.66%) |
Nov 13, 2007 | 23.19 | 23.69 | 22.91 | 23.55 | 2,131,347 | +0.55(+2.39%) |
Nov 12, 2007 | 24.99 | 25.04 | 22.97 | 23.00 | 1,823,616 | -2.03(-8.11%) |
Nov 09, 2007 | 25.56 | 25.56 | 24.44 | 25.03 | 3,309,357 | -1.69(-6.32%) |
Nov 08, 2007 | 25.89 | 26.75 | 25.30 | 26.72 | 3,850,400 | +0.93(+3.61%) |
Nov 07, 2007 | 26.10 | 26.24 | 25.60 | 25.79 | 1,241,304 | -0.47(-1.79%) |
Nov 06, 2007 | 25.99 | 26.41 | 25.37 | 26.26 | 2,403,764 | +1.03(+4.08%) |
Nov 05, 2007 | 25.77 | 27.11 | 25.02 | 25.23 | 3,477,634 | -0.96(-3.67%) |
Nov 02, 2007 | 27.46 | 27.46 | 25.82 | 26.19 | 3,619,358 | -1.24(-4.52%) |
Nov 01, 2007 | 27.44 | 28.13 | 26.79 | 27.43 | 2,531,111 | -0.57(-2.04%) |
Oct 31, 2007 | 27.49 | 28.15 | 27.12 | 28.00 | 1,340,562 | +0.51(+1.86%) |
Oct 30, 2007 | 27.00 | 27.68 | 26.28 | 27.49 | 1,392,869 | +0.32(+1.18%) |
Oct 29, 2007 | 26.64 | 27.17 | 25.91 | 27.17 | 1,245,184 | +0.59(+2.22%) |
Oct 26, 2007 | 26.25 | 26.63 | 25.60 | 26.58 | 1,304,482 | +0.66(+2.55%) |
Oct 25, 2007 | 27.39 | 27.39 | 25.64 | 25.92 | 2,128,630 | -1.59(-5.78%) |
Oct 24, 2007 | 27.72 | 28.42 | 26.32 | 27.51 | 3,179,563 | -0.47(-1.68%) |
Oct 23, 2007 | 27.25 | 28.77 | 27.15 | 27.98 | 3,566,765 | +0.89(+3.29%) |
Oct 22, 2007 | 26.18 | 27.26 | 25.92 | 27.09 | 2,019,600 | +0.38(+1.42%) |
Oct 19, 2007 | 29.45 | 29.85 | 25.88 | 26.71 | 5,623,897 | -0.93(-3.36%) |
Oct 18, 2007 | 26.20 | 28.33 | 26.00 | 27.64 | 3,933,957 | +0.94(+3.52%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.00 | 26.70 | 3,341,979 | -0.31(-1.15%) |
Oct 16, 2007 | 27.38 | 27.80 | 26.65 | 27.01 | 3,241,105 | -0.53(-1.92%) |
Oct 15, 2007 | 27.11 | 29.23 | 26.60 | 27.54 | 2,687,706 | +0.44(+1.62%) |
Oct 12, 2007 | 28.00 | 28.25 | 27.00 | 27.10 | 1,853,358 | -0.82(-2.94%) |
Oct 11, 2007 | 29.29 | 30.00 | 27.48 | 27.92 | 2,384,134 | -1.29(-4.42%) |
Oct 10, 2007 | 29.28 | 31.00 | 28.72 | 29.21 | 2,097,381 | -0.25(-0.85%) |
Oct 09, 2007 | 28.00 | 30.16 | 26.43 | 29.46 | 4,473,240 | +1.66(+5.97%) |
Oct 08, 2007 | 28.29 | 28.49 | 27.34 | 27.80 | 2,151,968 | -1.61(-5.47%) |
Oct 05, 2007 | 28.26 | 29.47 | 27.90 | 29.41 | 1,828,996 | +1.29(+4.59%) |
Oct 04, 2007 | 28.70 | 29.24 | 27.68 | 28.12 | 2,300,839 | -0.85(-2.93%) |
Oct 03, 2007 | 30.56 | 30.69 | 28.10 | 28.97 | 5,867,563 | -3.75(-11.46%) |
Oct 02, 2007 | 32.22 | 33.51 | 32.21 | 32.72 | 3,577,157 | +0.65(+2.03%) |
Oct 01, 2007 | 31.00 | 32.25 | 30.75 | 32.07 | 1,135,661 | +0.97(+3.12%) |
Sep 28, 2007 | 31.69 | 31.69 | 30.70 | 31.10 | 1,058,280 | -0.51(-1.61%) |
Sep 27, 2007 | 32.31 | 32.90 | 31.48 | 31.61 | 1,168,948 | -0.69(-2.14%) |
Sep 26, 2007 | 32.78 | 33.68 | 31.93 | 32.30 | 1,347,566 | -0.16(-0.49%) |
Sep 25, 2007 | 30.32 | 32.56 | 30.32 | 32.46 | 1,562,840 | +1.70(+5.53%) |
Sep 24, 2007 | 32.13 | 32.43 | 30.02 | 30.76 | 2,843,163 | -1.39(-4.32%) |
Sep 21, 2007 | 34.65 | 34.87 | 32.10 | 32.15 | 3,134,459 | -2.17(-6.32%) |
Sep 20, 2007 | 32.52 | 34.75 | 32.48 | 34.32 | 4,681,003 | +2.31(+7.22%) |
Sep 19, 2007 | 29.50 | 32.10 | 29.10 | 32.01 | 4,728,642 | +2.77(+9.47%) |
Sep 18, 2007 | 29.03 | 29.57 | 28.80 | 29.24 | 1,311,273 | +0.06(+0.21%) |
Sep 17, 2007 | 29.14 | 29.57 | 28.54 | 29.18 | 1,705,639 | +0.11(+0.38%) |
Sep 14, 2007 | 26.80 | 29.97 | 26.75 | 29.07 | 2,999,464 | +2.12(+7.87%) |
Sep 13, 2007 | 27.40 | 27.50 | 26.95 | 26.95 | 645,418 | +0.01(+0.04%) |
Sep 12, 2007 | 27.30 | 27.88 | 26.94 | 26.94 | 872,639 | -0.57(-2.07%) |
Sep 11, 2007 | 27.05 | 27.51 | 26.65 | 27.51 | 969,112 | +0.62(+2.31%) |
Sep 10, 2007 | 27.10 | 27.25 | 26.47 | 26.89 | 788,751 | -0.18(-0.66%) |
Sep 07, 2007 | 27.10 | 27.28 | 26.54 | 27.07 | 1,000,377 | -0.73(-2.63%) |
Sep 06, 2007 | 27.28 | 27.82 | 26.85 | 27.80 | 985,445 | +0.12(+0.43%) |
Sep 05, 2007 | 27.03 | 27.80 | 26.80 | 27.68 | 1,900,467 | +0.21(+0.76%) |