Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.94 | 30.17 | 29.35 | 29.60 | 6,432,281 | +0.43(+1.49%) |
Nov 29, 2007 | 29.24 | 29.68 | 28.81 | 29.17 | 4,726,149 | +0.07(+0.24%) |
Nov 28, 2007 | 27.73 | 29.13 | 27.73 | 29.10 | 4,050,578 | +1.94(+7.16%) |
Nov 27, 2007 | 26.56 | 27.34 | 26.25 | 27.15 | 4,622,571 | +0.49(+1.85%) |
Nov 26, 2007 | 27.63 | 28.28 | 26.57 | 26.66 | 4,144,581 | -1.34(-4.78%) |
Nov 23, 2007 | 28.85 | 28.85 | 27.91 | 28.00 | 2,963,602 | +0.20(+0.72%) |
Nov 21, 2007 | 28.71 | 28.71 | 27.43 | 27.80 | 8,397,306 | -1.36(-4.67%) |
Nov 20, 2007 | 28.88 | 29.67 | 28.38 | 29.16 | 8,586,199 | +0.48(+1.68%) |
Nov 19, 2007 | 30.06 | 30.06 | 28.53 | 28.68 | 4,400,229 | -1.29(-4.31%) |
Nov 16, 2007 | 29.66 | 30.17 | 29.45 | 29.97 | 3,947,503 | +0.81(+2.79%) |
Nov 15, 2007 | 29.82 | 29.82 | 28.81 | 29.16 | 4,260,799 | -0.74(-2.49%) |
Nov 14, 2007 | 30.58 | 30.64 | 29.59 | 29.90 | 5,337,034 | +0.25(+0.83%) |
Nov 13, 2007 | 28.29 | 29.72 | 28.29 | 29.66 | 4,638,551 | +2.12(+7.72%) |
Nov 12, 2007 | 28.86 | 29.30 | 27.49 | 27.53 | 6,446,472 | -2.07(-7.00%) |
Nov 09, 2007 | 29.48 | 30.12 | 29.16 | 29.60 | 5,958,772 | -0.76(-2.49%) |
Nov 08, 2007 | 30.82 | 30.82 | 29.31 | 30.36 | 8,559,862 | +0.81(+2.74%) |
Nov 07, 2007 | 30.85 | 30.85 | 29.44 | 29.55 | 2,313,824 | -1.17(-3.80%) |
Nov 06, 2007 | 30.51 | 30.73 | 30.08 | 30.72 | 2,377,682 | +0.97(+3.26%) |
Nov 05, 2007 | 29.80 | 29.90 | 29.32 | 29.75 | 5,499,487 | -0.70(-2.29%) |
Nov 02, 2007 | 30.64 | 30.96 | 29.73 | 30.44 | 4,377,341 | -0.05(-0.17%) |
Nov 01, 2007 | 30.97 | 30.97 | 30.32 | 30.49 | 3,701,021 | -0.84(-2.68%) |
Oct 31, 2007 | 31.22 | 31.72 | 30.90 | 31.33 | 5,273,721 | +0.56(+1.81%) |
Oct 30, 2007 | 30.96 | 31.13 | 30.73 | 30.78 | 2,744,462 | -0.53(-1.69%) |
Oct 29, 2007 | 30.93 | 31.49 | 30.93 | 31.30 | 2,610,732 | +0.60(+1.96%) |
Oct 26, 2007 | 29.88 | 30.78 | 29.88 | 30.70 | 3,484,564 | +1.00(+3.37%) |
Oct 25, 2007 | 29.52 | 29.81 | 29.25 | 29.70 | 2,979,556 | +0.18(+0.61%) |
Oct 24, 2007 | 29.59 | 29.73 | 28.87 | 29.52 | 5,199,317 | -0.18(-0.61%) |
Oct 23, 2007 | 29.15 | 29.83 | 29.15 | 29.70 | 3,558,772 | +0.70(+2.43%) |
Oct 22, 2007 | 28.18 | 29.02 | 28.11 | 29.00 | 5,131,174 | +0.14(+0.49%) |
Oct 19, 2007 | 30.28 | 30.28 | 28.80 | 28.86 | 4,287,052 | -1.50(-4.95%) |
Oct 18, 2007 | 29.69 | 30.42 | 29.48 | 30.36 | 1,344,974 | +0.46(+1.54%) |
Oct 17, 2007 | 29.90 | 29.94 | 29.23 | 29.90 | 3,077,512 | +0.48(+1.62%) |
Oct 16, 2007 | 29.46 | 29.61 | 29.12 | 29.42 | 2,984,667 | -0.51(-1.71%) |
Oct 15, 2007 | 30.56 | 30.56 | 29.66 | 29.94 | 2,856,898 | -0.50(-1.63%) |
Oct 12, 2007 | 29.74 | 30.43 | 29.73 | 30.43 | 2,321,635 | +0.70(+2.37%) |
Oct 11, 2007 | 30.31 | 30.63 | 29.20 | 29.73 | 5,419,079 | -0.31(-1.02%) |
Oct 10, 2007 | 30.00 | 30.14 | 29.72 | 30.04 | 2,063,031 | +0.01(+0.03%) |
Oct 09, 2007 | 29.69 | 30.13 | 29.69 | 30.03 | 2,747,870 | +0.48(+1.61%) |
Oct 08, 2007 | 29.32 | 29.56 | 29.15 | 29.55 | 2,121,805 | +0.00(+0.00%) |
Oct 05, 2007 | 28.71 | 29.72 | 28.71 | 29.55 | 3,390,118 | +1.20(+4.22%) |
Oct 04, 2007 | 28.30 | 28.72 | 27.79 | 28.35 | 5,166,097 | +0.21(+0.75%) |
Oct 03, 2007 | 29.26 | 29.26 | 28.14 | 28.14 | 4,442,929 | -1.33(-4.52%) |
Oct 02, 2007 | 29.44 | 29.50 | 28.88 | 29.47 | 4,135,433 | -0.02(-0.06%) |
Oct 01, 2007 | 28.47 | 29.49 | 28.47 | 29.49 | 3,793,014 | +1.14(+4.02%) |
Sep 28, 2007 | 27.91 | 28.45 | 27.91 | 28.35 | 3,321,123 | +0.04(+0.15%) |
Sep 27, 2007 | 28.02 | 28.36 | 27.82 | 28.31 | 1,843,270 | +0.49(+1.75%) |
Sep 26, 2007 | 27.62 | 27.86 | 27.44 | 27.82 | 2,581,047 | +0.56(+2.06%) |
Sep 25, 2007 | 26.93 | 27.26 | 26.74 | 27.26 | 3,116,694 | +0.06(+0.22%) |
Sep 24, 2007 | 27.12 | 27.28 | 26.95 | 27.20 | 2,121,805 | +0.38(+1.40%) |
Sep 21, 2007 | 26.91 | 26.97 | 26.73 | 26.83 | 1,656,728 | +0.33(+1.26%) |
Sep 20, 2007 | 26.64 | 26.96 | 26.23 | 26.49 | 2,136,285 | -0.19(-0.70%) |
Sep 19, 2007 | 27.00 | 27.22 | 26.55 | 26.68 | 4,441,225 | +0.15(+0.56%) |
Sep 18, 2007 | 25.14 | 26.57 | 25.11 | 26.53 | 5,706,131 | +1.62(+6.52%) |
Sep 17, 2007 | 25.13 | 25.25 | 24.74 | 24.91 | 1,959,965 | -0.48(-1.91%) |
Sep 14, 2007 | 25.38 | 25.61 | 25.12 | 25.39 | 2,999,999 | +0.01(+0.03%) |
Sep 13, 2007 | 25.12 | 25.59 | 25.12 | 25.39 | 4,127,767 | +0.37(+1.47%) |
Sep 12, 2007 | 24.90 | 25.18 | 24.90 | 25.02 | 1,734,241 | +0.11(+0.44%) |
Sep 11, 2007 | 24.45 | 24.98 | 24.45 | 24.91 | 2,695,059 | +0.65(+2.69%) |
Sep 10, 2007 | 24.60 | 24.62 | 23.92 | 24.25 | 3,235,093 | -0.34(-1.37%) |
Sep 07, 2007 | 24.77 | 24.80 | 24.23 | 24.59 | 3,394,377 | -0.67(-2.64%) |
Sep 06, 2007 | 25.18 | 25.27 | 24.92 | 25.26 | 2,833,048 | +0.37(+1.49%) |
Sep 05, 2007 | 25.13 | 25.13 | 24.68 | 24.89 | 4,341,685 | -0.50(-1.99%) |