Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.95 | 29.38 | 28.95 | 29.25 | 1,876,134 | +0.32(+1.10%) |
Nov 29, 2007 | 28.78 | 29.19 | 28.76 | 28.93 | 1,468,363 | +0.07(+0.25%) |
Nov 28, 2007 | 28.37 | 28.96 | 28.31 | 28.85 | 1,544,557 | +0.22(+0.79%) |
Nov 27, 2007 | 28.39 | 28.63 | 28.20 | 28.63 | 1,773,643 | +0.16(+0.57%) |
Nov 26, 2007 | 29.11 | 29.28 | 28.42 | 28.46 | 1,164,351 | -0.63(-2.18%) |
Nov 23, 2007 | 28.96 | 29.20 | 28.80 | 29.10 | 423,313 | +0.05(+0.18%) |
Nov 21, 2007 | 29.34 | 29.45 | 29.02 | 29.04 | 1,452,968 | -0.14(-0.48%) |
Nov 20, 2007 | 28.88 | 29.37 | 28.83 | 29.18 | 1,526,460 | +0.58(+2.03%) |
Nov 19, 2007 | 28.76 | 28.86 | 28.48 | 28.60 | 1,207,299 | -0.60(-2.07%) |
Nov 16, 2007 | 28.95 | 29.21 | 28.73 | 29.21 | 2,200,740 | +1.30(+4.64%) |
Nov 15, 2007 | 28.28 | 28.37 | 27.67 | 27.91 | 2,075,948 | -0.13(-0.47%) |
Nov 14, 2007 | 28.40 | 28.50 | 27.93 | 28.04 | 1,046,293 | -0.12(-0.44%) |
Nov 13, 2007 | 27.50 | 28.22 | 27.46 | 28.17 | 1,461,042 | +0.69(+2.53%) |
Nov 12, 2007 | 27.64 | 27.91 | 27.46 | 27.47 | 1,706,662 | -1.10(-3.85%) |
Nov 09, 2007 | 28.92 | 29.05 | 28.43 | 28.57 | 1,666,826 | -0.38(-1.31%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.59 | 28.95 | 2,108,582 | -0.49(-1.68%) |
Nov 07, 2007 | 29.89 | 30.06 | 29.35 | 29.45 | 2,063,266 | +0.18(+0.63%) |
Nov 06, 2007 | 29.01 | 29.28 | 28.95 | 29.26 | 610,990 | +0.26(+0.90%) |
Nov 05, 2007 | 28.98 | 29.14 | 28.76 | 29.00 | 2,401,630 | -0.32(-1.09%) |
Nov 02, 2007 | 29.20 | 29.49 | 29.00 | 29.32 | 1,455,414 | +0.29(+1.01%) |
Nov 01, 2007 | 29.47 | 29.47 | 28.99 | 29.02 | 1,260,641 | -0.84(-2.82%) |
Oct 31, 2007 | 29.47 | 29.93 | 29.38 | 29.87 | 1,195,799 | +0.34(+1.13%) |
Oct 30, 2007 | 29.81 | 29.81 | 29.51 | 29.53 | 701,036 | -0.56(-1.85%) |
Oct 29, 2007 | 29.79 | 30.13 | 29.69 | 30.09 | 1,317,006 | +0.36(+1.20%) |
Oct 26, 2007 | 29.56 | 29.73 | 29.47 | 29.73 | 905,352 | +0.60(+2.08%) |
Oct 25, 2007 | 29.06 | 29.23 | 28.85 | 29.13 | 1,251,833 | +0.02(+0.08%) |
Oct 24, 2007 | 28.82 | 29.10 | 28.61 | 29.10 | 1,390,816 | +0.13(+0.45%) |
Oct 23, 2007 | 28.86 | 29.00 | 28.71 | 28.97 | 2,185,814 | +0.15(+0.52%) |
Oct 22, 2007 | 28.96 | 28.98 | 28.57 | 28.82 | 2,446,408 | -1.30(-4.31%) |
Oct 19, 2007 | 30.45 | 30.47 | 30.07 | 30.12 | 2,051,234 | -0.47(-1.54%) |
Oct 18, 2007 | 30.53 | 30.65 | 30.31 | 30.59 | 1,048,006 | -0.07(-0.23%) |
Oct 17, 2007 | 30.88 | 30.88 | 30.44 | 30.66 | 1,135,605 | -0.26(-0.85%) |
Oct 16, 2007 | 30.87 | 30.97 | 30.75 | 30.92 | 1,451,255 | +0.08(+0.27%) |
Oct 15, 2007 | 30.98 | 31.08 | 30.66 | 30.84 | 2,219,091 | +0.21(+0.69%) |
Oct 12, 2007 | 30.61 | 30.66 | 30.40 | 30.63 | 675,588 | +0.20(+0.64%) |
Oct 11, 2007 | 30.54 | 30.80 | 30.19 | 30.43 | 1,057,059 | +0.12(+0.40%) |
Oct 10, 2007 | 30.12 | 30.42 | 30.05 | 30.31 | 931,778 | -0.03(-0.09%) |
Oct 09, 2007 | 30.00 | 30.34 | 30.00 | 30.34 | 1,071,741 | +0.58(+1.95%) |
Oct 08, 2007 | 29.84 | 29.88 | 29.63 | 29.76 | 505,284 | -0.24(-0.79%) |
Oct 05, 2007 | 29.93 | 30.11 | 29.91 | 29.99 | 908,777 | +0.13(+0.42%) |
Oct 04, 2007 | 29.55 | 29.88 | 29.41 | 29.87 | 814,082 | +0.29(+0.98%) |
Oct 03, 2007 | 29.75 | 29.83 | 29.51 | 29.58 | 5,153,412 | -0.41(-1.38%) |
Oct 02, 2007 | 30.05 | 30.13 | 29.83 | 29.99 | 736,271 | -0.65(-2.13%) |
Oct 01, 2007 | 30.13 | 30.65 | 30.12 | 30.64 | 920,033 | +0.50(+1.65%) |
Sep 28, 2007 | 30.23 | 30.34 | 30.06 | 30.14 | 938,874 | -0.14(-0.47%) |
Sep 27, 2007 | 30.39 | 30.40 | 30.17 | 30.29 | 694,429 | +0.05(+0.16%) |
Sep 26, 2007 | 30.16 | 30.30 | 30.02 | 30.24 | 1,087,401 | +0.27(+0.91%) |
Sep 25, 2007 | 29.98 | 30.02 | 29.82 | 29.96 | 1,682,976 | -0.16(-0.53%) |
Sep 24, 2007 | 30.35 | 30.37 | 30.07 | 30.12 | 787,656 | +0.13(+0.44%) |
Sep 21, 2007 | 30.02 | 30.20 | 29.97 | 29.99 | 698,834 | -0.20(-0.66%) |
Sep 20, 2007 | 30.27 | 30.33 | 30.09 | 30.19 | 1,274,344 | +0.44(+1.48%) |
Sep 19, 2007 | 29.80 | 30.10 | 29.70 | 29.75 | 917,097 | +0.35(+1.20%) |
Sep 18, 2007 | 28.80 | 29.51 | 28.69 | 29.40 | 1,271,652 | +1.08(+3.82%) |
Sep 17, 2007 | 28.48 | 28.59 | 28.19 | 28.32 | 836,839 | -0.38(-1.34%) |
Sep 14, 2007 | 28.52 | 28.77 | 28.44 | 28.70 | 763,676 | -0.09(-0.33%) |
Sep 13, 2007 | 28.80 | 28.94 | 28.73 | 28.80 | 755,846 | +0.12(+0.41%) |
Sep 12, 2007 | 28.31 | 28.80 | 28.29 | 28.68 | 1,218,310 | +0.07(+0.23%) |
Sep 11, 2007 | 28.29 | 28.69 | 28.22 | 28.61 | 946,949 | +0.37(+1.30%) |
Sep 10, 2007 | 28.41 | 28.43 | 27.98 | 28.24 | 1,798,714 | +0.20(+0.70%) |
Sep 07, 2007 | 28.22 | 28.31 | 27.89 | 28.05 | 1,128,998 | -0.31(-1.10%) |
Sep 06, 2007 | 28.28 | 28.46 | 28.13 | 28.36 | 1,186,990 | +0.49(+1.76%) |
Sep 05, 2007 | 27.99 | 28.02 | 27.70 | 27.87 | 1,173,532 | -0.22(-0.79%) |