Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.56 | 31.57 | 31.13 | 31.54 | 3,198,776 | +0.28(+0.91%) |
Nov 29, 2007 | 31.06 | 31.31 | 30.86 | 31.26 | 2,528,335 | +0.08(+0.25%) |
Nov 28, 2007 | 30.20 | 31.40 | 30.20 | 31.18 | 4,959,881 | +0.98(+3.26%) |
Nov 27, 2007 | 29.92 | 30.25 | 29.73 | 30.20 | 3,275,848 | +0.37(+1.24%) |
Nov 26, 2007 | 30.28 | 30.38 | 29.81 | 29.83 | 2,729,174 | -0.45(-1.50%) |
Nov 23, 2007 | 30.37 | 30.53 | 30.11 | 30.28 | 1,032,388 | +0.06(+0.19%) |
Nov 21, 2007 | 30.53 | 30.64 | 30.15 | 30.22 | 6,116,902 | -0.49(-1.58%) |
Nov 20, 2007 | 30.36 | 30.84 | 29.96 | 30.71 | 5,993,327 | +0.34(+1.11%) |
Nov 19, 2007 | 30.28 | 30.54 | 30.03 | 30.37 | 3,690,307 | -0.04(-0.13%) |
Nov 16, 2007 | 30.21 | 30.45 | 29.65 | 30.41 | 3,857,683 | +0.49(+1.62%) |
Nov 15, 2007 | 29.99 | 30.31 | 29.77 | 29.92 | 2,619,810 | -0.25(-0.84%) |
Nov 14, 2007 | 31.04 | 31.17 | 30.13 | 30.18 | 3,608,531 | -0.86(-2.77%) |
Nov 13, 2007 | 30.32 | 31.09 | 30.25 | 31.04 | 5,189,734 | +0.91(+3.01%) |
Nov 12, 2007 | 29.68 | 30.51 | 29.66 | 30.13 | 4,521,553 | +0.34(+1.13%) |
Nov 09, 2007 | 30.18 | 30.21 | 29.71 | 29.79 | 5,264,959 | -0.68(-2.23%) |
Nov 08, 2007 | 30.38 | 30.56 | 29.77 | 30.47 | 7,326,728 | +0.09(+0.30%) |
Nov 07, 2007 | 31.06 | 31.37 | 30.12 | 30.38 | 10,785,934 | -1.63(-5.09%) |
Nov 06, 2007 | 32.30 | 32.30 | 31.52 | 32.01 | 3,387,509 | -0.28(-0.88%) |
Nov 05, 2007 | 32.23 | 32.62 | 32.00 | 32.30 | 2,686,435 | -0.05(-0.14%) |
Nov 02, 2007 | 32.23 | 32.50 | 31.74 | 32.34 | 3,245,313 | +0.21(+0.64%) |
Nov 01, 2007 | 32.85 | 32.90 | 32.08 | 32.14 | 4,056,448 | -0.85(-2.57%) |
Oct 31, 2007 | 32.67 | 33.05 | 32.52 | 32.98 | 3,374,371 | +0.45(+1.37%) |
Oct 30, 2007 | 32.67 | 32.82 | 32.40 | 32.54 | 2,625,060 | -0.14(-0.44%) |
Oct 29, 2007 | 32.51 | 32.90 | 32.41 | 32.68 | 2,949,484 | +0.14(+0.44%) |
Oct 26, 2007 | 32.74 | 32.94 | 32.28 | 32.54 | 3,184,571 | -0.19(-0.57%) |
Oct 25, 2007 | 32.64 | 32.98 | 32.39 | 32.73 | 3,567,263 | -0.16(-0.47%) |
Oct 24, 2007 | 32.67 | 33.04 | 32.19 | 32.88 | 6,299,435 | -0.12(-0.37%) |
Oct 23, 2007 | 33.64 | 34.02 | 32.22 | 33.00 | 7,014,124 | -0.66(-1.96%) |
Oct 22, 2007 | 33.23 | 33.76 | 33.09 | 33.66 | 4,570,981 | +0.16(+0.48%) |
Oct 19, 2007 | 33.90 | 34.06 | 33.19 | 33.50 | 4,767,428 | -0.68(-1.99%) |
Oct 18, 2007 | 33.64 | 34.34 | 33.51 | 34.18 | 3,744,854 | +0.31(+0.92%) |
Oct 17, 2007 | 33.65 | 33.88 | 33.33 | 33.87 | 4,003,743 | +0.52(+1.57%) |
Oct 16, 2007 | 33.49 | 33.50 | 32.94 | 33.35 | 4,402,974 | -0.22(-0.66%) |
Oct 15, 2007 | 33.64 | 33.79 | 33.51 | 33.57 | 3,207,353 | -0.10(-0.29%) |
Oct 12, 2007 | 33.58 | 33.75 | 33.48 | 33.66 | 2,735,262 | +0.21(+0.64%) |
Oct 11, 2007 | 33.73 | 33.90 | 33.37 | 33.45 | 5,435,131 | -0.05(-0.15%) |
Oct 10, 2007 | 32.93 | 33.64 | 32.73 | 33.50 | 6,475,480 | +0.51(+1.55%) |
Oct 09, 2007 | 32.40 | 32.99 | 32.39 | 32.99 | 5,928,489 | +0.61(+1.90%) |
Oct 08, 2007 | 32.60 | 32.60 | 32.14 | 32.38 | 2,655,200 | +0.32(+0.99%) |
Oct 05, 2007 | 31.70 | 32.06 | 31.64 | 32.06 | 3,603,585 | +0.60(+1.91%) |
Oct 04, 2007 | 31.24 | 31.53 | 31.09 | 31.46 | 3,308,683 | +0.35(+1.12%) |
Oct 03, 2007 | 30.96 | 31.33 | 30.85 | 31.11 | 4,131,719 | +0.22(+0.71%) |
Oct 02, 2007 | 31.18 | 31.27 | 30.60 | 30.89 | 5,200,353 | -0.36(-1.16%) |
Oct 01, 2007 | 31.26 | 31.42 | 31.04 | 31.25 | 3,266,024 | +0.14(+0.44%) |
Sep 28, 2007 | 31.39 | 31.52 | 30.92 | 31.11 | 5,711,949 | -0.18(-0.58%) |
Sep 27, 2007 | 31.11 | 31.64 | 30.98 | 31.30 | 5,784,129 | +0.33(+1.07%) |
Sep 26, 2007 | 31.05 | 31.15 | 30.87 | 30.97 | 4,390,609 | +0.14(+0.46%) |
Sep 25, 2007 | 31.04 | 31.19 | 30.67 | 30.82 | 5,216,461 | -0.59(-1.87%) |
Sep 24, 2007 | 31.93 | 31.93 | 31.15 | 31.41 | 5,455,833 | -0.61(-1.90%) |
Sep 21, 2007 | 32.91 | 32.92 | 31.97 | 32.02 | 4,373,607 | -0.57(-1.75%) |
Sep 20, 2007 | 32.87 | 32.90 | 32.51 | 32.59 | 2,241,131 | -0.28(-0.85%) |
Sep 19, 2007 | 32.52 | 33.04 | 32.43 | 32.87 | 4,216,264 | +0.64(+1.99%) |
Sep 18, 2007 | 31.45 | 32.30 | 31.25 | 32.23 | 3,652,581 | +0.68(+2.15%) |
Sep 17, 2007 | 31.77 | 31.80 | 31.32 | 31.55 | 2,195,227 | -0.28(-0.89%) |
Sep 14, 2007 | 31.99 | 32.19 | 31.69 | 31.83 | 4,532,496 | -0.28(-0.89%) |
Sep 13, 2007 | 32.80 | 32.89 | 31.92 | 32.12 | 2,733,408 | -0.39(-1.19%) |
Sep 12, 2007 | 32.69 | 32.89 | 32.34 | 32.51 | 2,454,271 | -0.40(-1.22%) |
Sep 11, 2007 | 32.77 | 32.91 | 32.33 | 32.91 | 2,796,005 | +0.33(+1.01%) |
Sep 10, 2007 | 33.02 | 33.22 | 32.46 | 32.58 | 1,558,127 | -0.36(-1.08%) |
Sep 07, 2007 | 32.98 | 33.28 | 32.83 | 32.93 | 3,824,607 | -0.67(-1.98%) |
Sep 06, 2007 | 33.18 | 33.70 | 32.87 | 33.60 | 2,607,595 | +0.57(+1.72%) |
Sep 05, 2007 | 32.96 | 33.25 | 32.87 | 33.03 | 2,145,767 | -0.34(-1.01%) |