Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.37 | 31.54 | 31.03 | 31.37 | 696,348 | +0.34(+1.09%) |
Nov 29, 2007 | 30.84 | 31.64 | 30.71 | 31.03 | 728,115 | +0.19(+0.62%) |
Nov 28, 2007 | 30.88 | 31.17 | 30.10 | 30.84 | 808,542 | +0.16(+0.53%) |
Nov 27, 2007 | 31.34 | 31.35 | 30.24 | 30.68 | 1,087,185 | -0.72(-2.29%) |
Nov 26, 2007 | 32.06 | 32.47 | 31.30 | 31.40 | 606,405 | -0.58(-1.82%) |
Nov 23, 2007 | 31.31 | 32.10 | 31.09 | 31.98 | 210,656 | +0.99(+3.21%) |
Nov 21, 2007 | 31.89 | 31.95 | 30.92 | 30.99 | 798,081 | -0.96(-3.00%) |
Nov 20, 2007 | 31.75 | 32.66 | 31.56 | 31.95 | 1,421,822 | +0.81(+2.61%) |
Nov 19, 2007 | 31.72 | 31.93 | 30.94 | 31.13 | 874,992 | -1.01(-3.15%) |
Nov 16, 2007 | 32.10 | 32.57 | 31.95 | 32.15 | 857,328 | +0.12(+0.37%) |
Nov 15, 2007 | 31.90 | 32.67 | 31.65 | 32.03 | 876,199 | -0.05(-0.14%) |
Nov 14, 2007 | 32.34 | 32.81 | 32.03 | 32.07 | 602,456 | -0.04(-0.11%) |
Nov 13, 2007 | 31.70 | 32.39 | 31.31 | 32.11 | 1,407,449 | +0.44(+1.38%) |
Nov 12, 2007 | 32.98 | 33.16 | 31.67 | 31.67 | 869,836 | -1.90(-5.67%) |
Nov 09, 2007 | 34.57 | 34.57 | 33.45 | 33.58 | 918,879 | -0.98(-2.85%) |
Nov 08, 2007 | 34.72 | 35.11 | 33.72 | 34.56 | 1,225,534 | +0.09(+0.26%) |
Nov 07, 2007 | 35.68 | 35.68 | 34.45 | 34.47 | 973,645 | -1.20(-3.37%) |
Nov 06, 2007 | 35.55 | 36.08 | 35.41 | 35.67 | 1,338,426 | -0.06(-0.18%) |
Nov 05, 2007 | 35.67 | 36.01 | 35.33 | 35.74 | 616,167 | -0.30(-0.83%) |
Nov 02, 2007 | 36.00 | 36.43 | 35.62 | 36.04 | 623,631 | +0.22(+0.61%) |
Nov 01, 2007 | 35.73 | 36.61 | 35.53 | 35.82 | 758,473 | -0.36(-0.98%) |
Oct 31, 2007 | 34.85 | 36.32 | 34.74 | 36.17 | 1,128,548 | +1.54(+4.45%) |
Oct 30, 2007 | 34.96 | 35.13 | 34.32 | 34.63 | 750,793 | -0.53(-1.50%) |
Oct 29, 2007 | 34.87 | 35.77 | 34.87 | 35.16 | 1,578,608 | +0.73(+2.12%) |
Oct 26, 2007 | 34.26 | 34.75 | 34.02 | 34.43 | 994,913 | +0.59(+1.75%) |
Oct 25, 2007 | 34.04 | 34.19 | 33.09 | 33.84 | 1,038,581 | +0.12(+0.35%) |
Oct 24, 2007 | 33.22 | 33.93 | 32.93 | 33.72 | 1,062,170 | +0.24(+0.71%) |
Oct 23, 2007 | 34.03 | 34.15 | 33.25 | 33.49 | 835,604 | +0.04(+0.11%) |
Oct 22, 2007 | 33.67 | 33.97 | 32.87 | 33.45 | 753,426 | -0.73(-2.13%) |
Oct 19, 2007 | 35.51 | 35.51 | 34.06 | 34.18 | 755,730 | -1.51(-4.24%) |
Oct 18, 2007 | 34.90 | 35.87 | 34.66 | 35.69 | 766,153 | +0.79(+2.27%) |
Oct 17, 2007 | 35.04 | 35.33 | 34.41 | 34.90 | 892,876 | +0.38(+1.11%) |
Oct 16, 2007 | 34.69 | 34.89 | 34.33 | 34.52 | 905,165 | -0.35(-0.99%) |
Oct 15, 2007 | 34.36 | 35.18 | 34.36 | 34.86 | 720,621 | +0.94(+2.77%) |
Oct 12, 2007 | 33.69 | 34.26 | 33.48 | 33.92 | 675,088 | +0.22(+0.65%) |
Oct 11, 2007 | 33.81 | 34.75 | 33.41 | 33.70 | 962,547 | +0.36(+1.07%) |
Oct 10, 2007 | 33.40 | 33.51 | 33.06 | 33.35 | 748,050 | -0.40(-1.19%) |
Oct 09, 2007 | 33.27 | 33.76 | 33.12 | 33.75 | 1,083,784 | +0.66(+1.98%) |
Oct 08, 2007 | 33.85 | 34.07 | 32.94 | 33.09 | 774,382 | -0.84(-2.47%) |
Oct 05, 2007 | 32.90 | 34.10 | 32.78 | 33.93 | 1,460,223 | +0.98(+2.99%) |
Oct 04, 2007 | 32.17 | 33.02 | 31.75 | 32.95 | 1,166,511 | +0.52(+1.60%) |
Oct 03, 2007 | 32.95 | 33.05 | 32.22 | 32.43 | 1,247,921 | -0.59(-1.79%) |
Oct 02, 2007 | 32.54 | 33.08 | 32.53 | 33.02 | 845,588 | +0.32(+0.98%) |
Oct 01, 2007 | 31.95 | 32.72 | 31.95 | 32.70 | 681,561 | +0.66(+2.05%) |
Sep 28, 2007 | 31.91 | 32.42 | 31.91 | 32.05 | 880,917 | +0.20(+0.63%) |
Sep 27, 2007 | 31.99 | 32.13 | 31.59 | 31.85 | 967,594 | -0.05(-0.17%) |
Sep 26, 2007 | 32.08 | 32.30 | 31.65 | 31.90 | 680,355 | +0.02(+0.06%) |
Sep 25, 2007 | 32.27 | 32.35 | 31.61 | 31.88 | 867,093 | -0.60(-1.85%) |
Sep 24, 2007 | 32.99 | 33.29 | 32.18 | 32.48 | 814,100 | -0.82(-2.46%) |
Sep 21, 2007 | 33.57 | 34.06 | 33.26 | 33.30 | 563,616 | -0.22(-0.65%) |
Sep 20, 2007 | 33.38 | 34.32 | 33.03 | 33.52 | 1,178,909 | +0.31(+0.93%) |
Sep 19, 2007 | 32.98 | 33.67 | 32.76 | 33.21 | 753,097 | +0.45(+1.36%) |
Sep 18, 2007 | 32.07 | 32.80 | 31.37 | 32.77 | 582,268 | +0.57(+1.75%) |
Sep 17, 2007 | 32.41 | 32.73 | 32.06 | 32.20 | 609,258 | -0.33(-1.01%) |
Sep 14, 2007 | 32.14 | 32.57 | 32.11 | 32.53 | 454,228 | +0.12(+0.37%) |
Sep 13, 2007 | 32.45 | 32.62 | 32.08 | 32.41 | 881,685 | -0.04(-0.11%) |
Sep 12, 2007 | 31.44 | 32.67 | 31.40 | 32.45 | 1,090,038 | +1.05(+3.34%) |
Sep 11, 2007 | 30.54 | 31.47 | 30.40 | 31.40 | 666,750 | +1.08(+3.58%) |
Sep 10, 2007 | 30.10 | 30.44 | 29.62 | 30.31 | 590,277 | +0.08(+0.27%) |
Sep 07, 2007 | 30.77 | 30.77 | 30.01 | 30.23 | 389,605 | -0.82(-2.64%) |
Sep 06, 2007 | 31.16 | 31.44 | 30.69 | 31.05 | 478,036 | +0.08(+0.26%) |
Sep 05, 2007 | 30.64 | 31.14 | 30.64 | 30.97 | 632,299 | -0.09(-0.29%) |