Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.96 | 30.14 | 29.79 | 29.96 | 1,874,256 | +0.11(+0.38%) |
Nov 29, 2007 | 29.45 | 29.92 | 29.40 | 29.85 | 1,015,080 | +0.35(+1.18%) |
Nov 28, 2007 | 29.18 | 29.68 | 28.68 | 29.50 | 1,739,400 | +0.73(+2.53%) |
Nov 27, 2007 | 29.27 | 29.27 | 28.51 | 28.77 | 1,751,268 | -0.20(-0.69%) |
Nov 26, 2007 | 30.18 | 30.19 | 28.97 | 28.97 | 1,690,846 | -0.78(-2.62%) |
Nov 23, 2007 | 29.51 | 29.90 | 29.51 | 29.75 | 507,156 | -0.01(-0.02%) |
Nov 21, 2007 | 29.90 | 30.14 | 29.37 | 29.76 | 1,035,947 | -0.51(-1.69%) |
Nov 20, 2007 | 30.43 | 30.71 | 29.96 | 30.27 | 1,119,369 | +0.54(+1.83%) |
Nov 19, 2007 | 29.88 | 29.94 | 29.28 | 29.73 | 1,633,437 | -0.49(-1.61%) |
Nov 16, 2007 | 30.88 | 30.88 | 30.10 | 30.21 | 1,193,825 | -0.61(-1.96%) |
Nov 15, 2007 | 31.29 | 31.40 | 30.69 | 30.82 | 1,151,545 | -0.86(-2.72%) |
Nov 14, 2007 | 31.75 | 31.79 | 31.43 | 31.68 | 1,111,339 | +0.40(+1.28%) |
Nov 13, 2007 | 31.48 | 31.51 | 30.68 | 31.28 | 1,279,975 | -0.02(-0.07%) |
Nov 12, 2007 | 31.54 | 31.77 | 31.30 | 31.30 | 867,155 | -0.38(-1.20%) |
Nov 09, 2007 | 31.91 | 32.09 | 31.67 | 31.68 | 1,317,982 | -0.90(-2.76%) |
Nov 08, 2007 | 32.32 | 32.68 | 32.19 | 32.58 | 1,874,646 | +0.38(+1.18%) |
Nov 07, 2007 | 32.05 | 32.32 | 31.97 | 32.20 | 1,671,355 | -0.36(-1.10%) |
Nov 06, 2007 | 31.71 | 32.70 | 31.71 | 32.56 | 1,859,151 | +0.88(+2.77%) |
Nov 05, 2007 | 32.34 | 32.34 | 31.17 | 31.68 | 1,321,793 | -0.26(-0.82%) |
Nov 02, 2007 | 31.90 | 32.06 | 31.48 | 31.94 | 943,560 | +0.26(+0.81%) |
Nov 01, 2007 | 31.68 | 32.17 | 31.61 | 31.69 | 1,589,687 | -0.73(-2.25%) |
Oct 31, 2007 | 32.73 | 32.73 | 32.20 | 32.41 | 1,286,797 | -0.30(-0.93%) |
Oct 30, 2007 | 32.56 | 32.99 | 32.46 | 32.72 | 733,252 | -0.03(-0.09%) |
Oct 29, 2007 | 32.93 | 33.07 | 32.61 | 32.75 | 854,096 | +0.03(+0.08%) |
Oct 26, 2007 | 33.02 | 33.12 | 32.45 | 32.72 | 895,417 | -0.28(-0.84%) |
Oct 25, 2007 | 32.72 | 33.23 | 32.64 | 33.00 | 762,098 | +0.20(+0.61%) |
Oct 24, 2007 | 32.18 | 32.89 | 31.97 | 32.80 | 1,085,649 | +0.58(+1.80%) |
Oct 23, 2007 | 32.21 | 32.32 | 31.74 | 32.22 | 537,952 | +0.37(+1.16%) |
Oct 22, 2007 | 32.30 | 32.33 | 31.41 | 31.85 | 1,248,789 | -1.21(-3.66%) |
Oct 19, 2007 | 33.24 | 33.39 | 33.02 | 33.06 | 984,296 | -0.11(-0.32%) |
Oct 18, 2007 | 32.90 | 33.23 | 32.89 | 33.17 | 534,638 | +0.33(+1.00%) |
Oct 17, 2007 | 33.12 | 33.27 | 32.50 | 32.84 | 1,553,044 | +0.45(+1.38%) |
Oct 16, 2007 | 32.71 | 32.79 | 32.25 | 32.39 | 649,245 | -0.21(-0.65%) |
Oct 15, 2007 | 33.18 | 33.24 | 32.44 | 32.60 | 762,878 | -0.23(-0.70%) |
Oct 12, 2007 | 32.82 | 32.84 | 32.54 | 32.84 | 1,134,962 | +0.70(+2.19%) |
Oct 11, 2007 | 32.17 | 32.34 | 31.80 | 32.13 | 900,680 | +0.20(+0.63%) |
Oct 10, 2007 | 31.69 | 31.96 | 31.60 | 31.93 | 716,879 | +0.27(+0.84%) |
Oct 09, 2007 | 31.47 | 31.67 | 31.40 | 31.67 | 644,957 | +0.57(+1.85%) |
Oct 08, 2007 | 31.20 | 31.23 | 30.96 | 31.09 | 347,914 | -0.30(-0.95%) |
Oct 05, 2007 | 31.43 | 31.61 | 31.03 | 31.39 | 1,202,206 | +0.82(+2.67%) |
Oct 04, 2007 | 30.77 | 30.97 | 30.48 | 30.57 | 425,489 | -0.02(-0.07%) |
Oct 03, 2007 | 31.08 | 31.08 | 30.40 | 30.59 | 642,424 | -0.51(-1.65%) |
Oct 02, 2007 | 30.92 | 31.21 | 30.87 | 31.11 | 504,622 | +0.08(+0.25%) |
Oct 01, 2007 | 30.84 | 31.08 | 30.74 | 31.03 | 682,965 | +0.37(+1.22%) |
Sep 28, 2007 | 30.69 | 30.85 | 30.55 | 30.66 | 1,065,769 | +0.53(+1.75%) |
Sep 27, 2007 | 30.19 | 30.23 | 29.98 | 30.13 | 614,746 | +0.23(+0.77%) |
Sep 26, 2007 | 29.69 | 29.98 | 29.62 | 29.90 | 757,226 | +0.39(+1.32%) |
Sep 25, 2007 | 29.69 | 29.72 | 29.39 | 29.51 | 710,252 | -0.06(-0.19%) |
Sep 24, 2007 | 29.96 | 30.10 | 29.53 | 29.56 | 501,114 | -0.50(-1.66%) |
Sep 21, 2007 | 30.03 | 30.27 | 29.96 | 30.06 | 324,330 | +0.21(+0.70%) |
Sep 20, 2007 | 30.22 | 30.30 | 29.73 | 29.85 | 455,310 | -0.31(-1.04%) |
Sep 19, 2007 | 30.16 | 30.41 | 30.11 | 30.16 | 700,897 | +0.07(+0.24%) |
Sep 18, 2007 | 29.44 | 30.18 | 29.24 | 30.09 | 884,307 | +0.53(+1.79%) |
Sep 17, 2007 | 29.49 | 29.72 | 29.36 | 29.56 | 472,657 | -0.23(-0.78%) |
Sep 14, 2007 | 29.53 | 30.00 | 29.40 | 29.79 | 532,494 | -0.06(-0.21%) |
Sep 13, 2007 | 29.69 | 30.19 | 29.50 | 29.85 | 1,236,315 | +0.04(+0.12%) |
Sep 12, 2007 | 28.92 | 29.93 | 28.92 | 29.82 | 1,604,695 | +0.79(+2.72%) |
Sep 11, 2007 | 29.05 | 29.13 | 28.72 | 29.03 | 555,104 | +0.23(+0.80%) |
Sep 10, 2007 | 29.14 | 29.24 | 28.66 | 28.80 | 603,052 | -0.09(-0.32%) |
Sep 07, 2007 | 29.01 | 29.28 | 28.54 | 28.89 | 1,077,268 | -0.60(-2.04%) |
Sep 06, 2007 | 29.54 | 29.78 | 29.32 | 29.49 | 532,299 | -0.08(-0.28%) |
Sep 05, 2007 | 29.39 | 29.71 | 29.20 | 29.57 | 784,513 | -0.26(-0.88%) |