Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.32 | 31.21 | 29.97 | 30.92 | 1,205,500 | +1.09(+3.65%) |
Nov 29, 2007 | 28.97 | 29.93 | 28.97 | 29.83 | 1,518,785 | +0.73(+2.51%) |
Nov 28, 2007 | 28.50 | 29.15 | 28.29 | 29.10 | 1,272,700 | +0.60(+2.11%) |
Nov 27, 2007 | 28.49 | 29.00 | 28.03 | 28.50 | 503,980 | +0.04(+0.14%) |
Nov 26, 2007 | 28.20 | 28.91 | 28.14 | 28.46 | 456,375 | -0.18(-0.63%) |
Nov 23, 2007 | 28.36 | 28.83 | 27.93 | 28.64 | 97,900 | +0.96(+3.47%) |
Nov 21, 2007 | 28.55 | 28.86 | 27.59 | 27.68 | 479,705 | -1.09(-3.79%) |
Nov 20, 2007 | 28.27 | 29.01 | 28.13 | 28.77 | 946,624 | +0.95(+3.41%) |
Nov 19, 2007 | 28.36 | 28.96 | 27.68 | 27.82 | 613,282 | -1.17(-4.04%) |
Nov 16, 2007 | 28.57 | 29.02 | 27.50 | 28.99 | 790,200 | +0.47(+1.65%) |
Nov 15, 2007 | 28.27 | 29.00 | 28.03 | 28.52 | 651,700 | +0.01(+0.04%) |
Nov 14, 2007 | 29.10 | 29.28 | 28.45 | 28.51 | 718,600 | -0.48(-1.66%) |
Nov 13, 2007 | 29.35 | 29.54 | 28.46 | 28.99 | 1,083,600 | +0.18(+0.62%) |
Nov 12, 2007 | 28.65 | 29.19 | 28.38 | 28.81 | 1,275,900 | -0.14(-0.48%) |
Nov 09, 2007 | 28.75 | 29.10 | 27.90 | 28.95 | 1,444,600 | +0.34(+1.19%) |
Nov 08, 2007 | 28.64 | 28.70 | 27.28 | 28.61 | 1,562,125 | +0.56(+2.00%) |
Nov 07, 2007 | 28.39 | 28.75 | 27.53 | 28.05 | 4,795,690 | -0.92(-3.18%) |
Nov 06, 2007 | 30.63 | 31.06 | 28.80 | 28.97 | 1,099,100 | -1.56(-5.11%) |
Nov 05, 2007 | 31.16 | 31.51 | 30.19 | 30.53 | 483,598 | -0.25(-0.81%) |
Nov 02, 2007 | 31.77 | 31.85 | 29.90 | 30.78 | 698,500 | -0.52(-1.66%) |
Nov 01, 2007 | 34.86 | 34.86 | 30.39 | 31.30 | 1,213,383 | -4.98(-13.73%) |
Oct 31, 2007 | 36.46 | 36.59 | 34.81 | 36.28 | 693,900 | +0.41(+1.14%) |
Oct 30, 2007 | 35.05 | 38.62 | 34.94 | 35.87 | 1,469,900 | +1.20(+3.46%) |
Oct 29, 2007 | 37.42 | 37.92 | 33.98 | 34.67 | 606,600 | -2.88(-7.67%) |
Oct 26, 2007 | 36.05 | 37.93 | 36.02 | 37.55 | 670,753 | +1.92(+5.39%) |
Oct 25, 2007 | 34.50 | 36.16 | 34.06 | 35.63 | 507,200 | +0.46(+1.31%) |
Oct 24, 2007 | 34.25 | 35.39 | 34.08 | 35.17 | 575,500 | +0.58(+1.68%) |
Oct 23, 2007 | 33.17 | 34.75 | 32.70 | 34.59 | 572,700 | +2.07(+6.37%) |
Oct 22, 2007 | 30.69 | 32.69 | 30.34 | 32.52 | 378,200 | +1.79(+5.82%) |
Oct 19, 2007 | 31.50 | 31.75 | 30.67 | 30.73 | 310,400 | -0.77(-2.44%) |
Oct 18, 2007 | 31.37 | 31.72 | 31.29 | 31.50 | 217,400 | +0.00(+0.00%) |
Oct 17, 2007 | 32.35 | 32.37 | 30.94 | 31.50 | 669,300 | -0.51(-1.59%) |
Oct 16, 2007 | 31.57 | 32.15 | 31.27 | 32.01 | 267,300 | +0.47(+1.49%) |
Oct 15, 2007 | 31.38 | 31.83 | 30.88 | 31.54 | 264,100 | +0.14(+0.45%) |
Oct 12, 2007 | 31.25 | 31.71 | 31.06 | 31.40 | 298,500 | +0.13(+0.42%) |
Oct 11, 2007 | 31.50 | 31.98 | 30.62 | 31.27 | 278,200 | -0.24(-0.76%) |
Oct 10, 2007 | 31.57 | 31.85 | 30.75 | 31.51 | 273,950 | -0.24(-0.76%) |
Oct 09, 2007 | 31.61 | 31.87 | 30.96 | 31.75 | 370,000 | +0.03(+0.09%) |
Oct 08, 2007 | 31.75 | 32.00 | 31.11 | 31.72 | 204,600 | -0.24(-0.75%) |
Oct 05, 2007 | 31.67 | 32.31 | 31.60 | 31.96 | 293,000 | +0.64(+2.04%) |
Oct 04, 2007 | 31.43 | 32.54 | 31.07 | 31.32 | 343,200 | +0.08(+0.26%) |
Oct 03, 2007 | 30.74 | 31.99 | 30.60 | 31.24 | 459,300 | +0.37(+1.20%) |
Oct 02, 2007 | 29.98 | 30.89 | 29.75 | 30.87 | 294,081 | +1.10(+3.69%) |
Oct 01, 2007 | 28.47 | 30.13 | 28.35 | 29.77 | 458,200 | +1.02(+3.55%) |
Sep 28, 2007 | 29.02 | 29.49 | 28.56 | 28.75 | 488,000 | -0.40(-1.37%) |
Sep 27, 2007 | 29.60 | 29.81 | 28.75 | 29.15 | 552,200 | -0.43(-1.45%) |
Sep 26, 2007 | 29.43 | 29.99 | 29.35 | 29.58 | 432,000 | +0.24(+0.82%) |
Sep 25, 2007 | 28.97 | 29.35 | 28.90 | 29.34 | 256,200 | +0.47(+1.63%) |
Sep 24, 2007 | 28.65 | 29.11 | 28.65 | 28.87 | 284,000 | +0.53(+1.87%) |
Sep 21, 2007 | 28.22 | 28.81 | 28.20 | 28.34 | 355,400 | +0.36(+1.29%) |
Sep 20, 2007 | 28.90 | 29.02 | 27.91 | 27.98 | 486,600 | -0.76(-2.64%) |
Sep 19, 2007 | 27.56 | 28.95 | 27.49 | 28.74 | 867,400 | +1.23(+4.47%) |
Sep 18, 2007 | 27.38 | 27.74 | 27.12 | 27.51 | 319,400 | +0.13(+0.47%) |
Sep 17, 2007 | 26.40 | 27.76 | 26.31 | 27.38 | 775,300 | +1.66(+6.45%) |
Sep 14, 2007 | 25.55 | 26.22 | 25.54 | 25.72 | 242,200 | -0.14(-0.54%) |
Sep 13, 2007 | 26.33 | 26.33 | 25.31 | 25.86 | 160,000 | -0.22(-0.84%) |
Sep 12, 2007 | 25.97 | 26.55 | 25.78 | 26.08 | 337,400 | +0.03(+0.12%) |
Sep 11, 2007 | 25.80 | 26.24 | 25.41 | 26.05 | 534,700 | +0.48(+1.88%) |
Sep 10, 2007 | 25.48 | 26.95 | 25.05 | 25.57 | 504,100 | +0.43(+1.71%) |
Sep 07, 2007 | 25.95 | 26.95 | 25.05 | 25.14 | 257,600 | -0.86(-3.31%) |
Sep 06, 2007 | 25.83 | 26.15 | 25.55 | 26.00 | 235,700 | +0.17(+0.66%) |
Sep 05, 2007 | 25.95 | 26.44 | 25.62 | 25.83 | 511,186 | -0.45(-1.71%) |