Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.21 | 31.21 | 30.87 | 31.04 | 3,137,956 | +0.14(+0.45%) |
Nov 29, 2007 | 30.91 | 31.25 | 30.88 | 30.91 | 2,097,572 | -0.17(-0.54%) |
Nov 28, 2007 | 31.10 | 31.13 | 30.85 | 31.07 | 3,431,107 | +0.15(+0.48%) |
Nov 27, 2007 | 30.63 | 31.12 | 30.53 | 30.92 | 2,313,777 | +0.39(+1.28%) |
Nov 26, 2007 | 30.73 | 31.22 | 30.53 | 30.53 | 2,516,195 | -0.36(-1.18%) |
Nov 23, 2007 | 31.04 | 31.10 | 30.71 | 30.89 | 457,596 | +0.03(+0.11%) |
Nov 21, 2007 | 30.66 | 31.25 | 30.63 | 30.86 | 2,176,793 | +0.01(+0.02%) |
Nov 20, 2007 | 30.51 | 30.97 | 30.47 | 30.85 | 1,897,863 | +0.33(+1.10%) |
Nov 19, 2007 | 30.31 | 30.72 | 30.31 | 30.52 | 1,560,928 | -0.04(-0.13%) |
Nov 16, 2007 | 30.35 | 30.56 | 30.12 | 30.56 | 1,676,526 | +0.35(+1.16%) |
Nov 15, 2007 | 30.12 | 30.35 | 29.95 | 30.21 | 2,003,243 | +0.08(+0.25%) |
Nov 14, 2007 | 30.63 | 30.63 | 30.12 | 30.13 | 1,436,435 | -0.37(-1.23%) |
Nov 13, 2007 | 30.28 | 30.51 | 29.98 | 30.51 | 1,320,431 | +0.40(+1.32%) |
Nov 12, 2007 | 30.36 | 30.58 | 30.10 | 30.11 | 1,855,365 | -0.33(-1.08%) |
Nov 09, 2007 | 30.96 | 31.03 | 30.34 | 30.44 | 1,885,201 | -0.51(-1.64%) |
Nov 08, 2007 | 30.53 | 31.04 | 30.50 | 30.95 | 1,783,230 | +0.44(+1.44%) |
Nov 07, 2007 | 30.78 | 31.06 | 30.51 | 30.51 | 1,821,366 | -0.57(-1.84%) |
Nov 06, 2007 | 30.70 | 31.10 | 30.67 | 31.08 | 1,541,823 | +0.24(+0.77%) |
Nov 05, 2007 | 30.98 | 30.98 | 30.63 | 30.84 | 2,105,499 | +0.21(+0.68%) |
Nov 02, 2007 | 30.63 | 30.82 | 30.46 | 30.63 | 2,142,447 | +0.10(+0.34%) |
Nov 01, 2007 | 31.11 | 31.11 | 30.50 | 30.53 | 1,558,465 | -0.63(-2.03%) |
Oct 31, 2007 | 30.96 | 31.32 | 30.87 | 31.17 | 1,497,163 | +0.28(+0.90%) |
Oct 30, 2007 | 30.81 | 31.11 | 30.72 | 30.89 | 1,107,911 | -0.03(-0.11%) |
Oct 29, 2007 | 30.88 | 31.13 | 30.80 | 30.92 | 1,235,927 | +0.12(+0.39%) |
Oct 26, 2007 | 30.72 | 30.80 | 30.55 | 30.80 | 968,620 | +0.25(+0.81%) |
Oct 25, 2007 | 30.31 | 30.59 | 30.19 | 30.55 | 1,373,830 | +0.28(+0.93%) |
Oct 24, 2007 | 30.04 | 30.30 | 29.87 | 30.27 | 1,736,326 | +0.06(+0.19%) |
Oct 23, 2007 | 30.55 | 30.59 | 30.05 | 30.21 | 1,585,109 | -0.19(-0.63%) |
Oct 22, 2007 | 30.12 | 30.46 | 30.00 | 30.40 | 1,420,665 | +0.16(+0.53%) |
Oct 19, 2007 | 30.82 | 30.95 | 30.24 | 30.24 | 1,933,250 | -0.71(-2.31%) |
Oct 18, 2007 | 31.07 | 31.30 | 30.92 | 30.96 | 1,543,131 | -0.22(-0.72%) |
Oct 17, 2007 | 31.24 | 31.36 | 30.91 | 31.18 | 2,197,262 | +0.08(+0.26%) |
Oct 16, 2007 | 31.01 | 31.15 | 30.88 | 31.10 | 1,774,357 | +0.08(+0.26%) |
Oct 15, 2007 | 31.13 | 31.22 | 30.80 | 31.02 | 1,444,430 | -0.11(-0.35%) |
Oct 12, 2007 | 31.07 | 31.27 | 31.01 | 31.13 | 991,517 | +0.10(+0.32%) |
Oct 11, 2007 | 31.13 | 31.34 | 30.84 | 31.03 | 2,001,924 | -0.03(-0.11%) |
Oct 10, 2007 | 31.07 | 31.17 | 31.01 | 31.07 | 921,784 | -0.14(-0.46%) |
Oct 09, 2007 | 31.02 | 31.26 | 30.84 | 31.21 | 2,217,730 | +0.23(+0.74%) |
Oct 08, 2007 | 31.00 | 31.07 | 30.90 | 30.98 | 838,002 | +0.02(+0.06%) |
Oct 05, 2007 | 31.10 | 31.13 | 30.81 | 30.96 | 1,619,628 | -0.09(-0.28%) |
Oct 04, 2007 | 30.89 | 31.07 | 30.81 | 31.05 | 965,844 | +0.18(+0.58%) |
Oct 03, 2007 | 30.66 | 30.95 | 30.66 | 30.87 | 788,044 | +0.09(+0.28%) |
Oct 02, 2007 | 30.77 | 30.90 | 30.62 | 30.78 | 1,700,636 | +0.03(+0.11%) |
Oct 01, 2007 | 30.50 | 30.80 | 30.33 | 30.75 | 1,568,630 | +0.48(+1.60%) |
Sep 28, 2007 | 30.73 | 30.75 | 30.18 | 30.27 | 1,531,335 | -0.30(-0.98%) |
Sep 27, 2007 | 30.78 | 30.78 | 30.39 | 30.57 | 1,694,911 | -0.03(-0.11%) |
Sep 26, 2007 | 30.51 | 30.62 | 30.29 | 30.60 | 2,484,691 | +0.17(+0.57%) |
Sep 25, 2007 | 30.54 | 30.74 | 30.32 | 30.43 | 2,504,639 | -0.14(-0.45%) |
Sep 24, 2007 | 30.69 | 30.77 | 30.44 | 30.57 | 2,508,942 | -0.17(-0.54%) |
Sep 21, 2007 | 30.89 | 30.89 | 30.55 | 30.73 | 2,305,329 | +0.18(+0.58%) |
Sep 20, 2007 | 30.82 | 30.88 | 30.55 | 30.55 | 1,240,957 | -0.29(-0.95%) |
Sep 19, 2007 | 30.92 | 31.07 | 30.66 | 30.85 | 2,440,804 | +0.18(+0.60%) |
Sep 18, 2007 | 30.17 | 30.72 | 29.98 | 30.66 | 2,097,173 | +0.67(+2.25%) |
Sep 17, 2007 | 29.98 | 30.10 | 29.75 | 29.99 | 1,303,751 | -0.01(-0.04%) |
Sep 14, 2007 | 29.57 | 30.04 | 29.57 | 30.00 | 1,611,128 | +0.21(+0.70%) |
Sep 13, 2007 | 29.80 | 29.94 | 29.64 | 29.79 | 1,370,123 | +0.17(+0.56%) |
Sep 12, 2007 | 29.14 | 29.75 | 29.06 | 29.63 | 1,731,859 | +0.36(+1.24%) |
Sep 11, 2007 | 29.12 | 29.27 | 29.00 | 29.26 | 1,680,340 | +0.21(+0.71%) |
Sep 10, 2007 | 29.26 | 29.33 | 28.97 | 29.06 | 2,024,839 | -0.13(-0.43%) |
Sep 07, 2007 | 29.13 | 29.44 | 28.99 | 29.18 | 2,153,549 | -0.23(-0.78%) |
Sep 06, 2007 | 29.24 | 29.57 | 29.18 | 29.41 | 1,662,300 | +0.19(+0.65%) |
Sep 05, 2007 | 29.21 | 29.39 | 28.98 | 29.22 | 2,101,857 | -0.28(-0.94%) |