Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.91 | 29.18 | 28.39 | 28.61 | 2,102,348 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,304,960 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.21 | 27.99 | 28.83 | 5,308,444 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,587 | +0.49(+1.77%) |
Nov 26, 2007 | 27.94 | 28.02 | 27.54 | 27.54 | 1,705,836 | -0.34(-1.21%) |
Nov 23, 2007 | 27.59 | 27.88 | 27.53 | 27.88 | 527,893 | +0.42(+1.54%) |
Nov 21, 2007 | 27.51 | 28.02 | 27.46 | 27.46 | 2,002,123 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.02 | 27.61 | 27.94 | 2,118,683 | +0.07(+0.26%) |
Nov 19, 2007 | 28.50 | 28.50 | 27.86 | 27.87 | 2,411,392 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,339 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.90 | 28.31 | 28.38 | 2,915,026 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.83 | 3,835,362 | -1.33(-4.42%) |
Nov 13, 2007 | 29.89 | 30.20 | 29.64 | 30.16 | 2,711,724 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,494 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,472 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,600 | +0.21(+0.74%) |
Nov 07, 2007 | 29.61 | 29.72 | 29.21 | 29.21 | 1,951,060 | -0.54(-1.83%) |
Nov 06, 2007 | 29.87 | 29.87 | 29.67 | 29.75 | 2,775,047 | +0.02(+0.07%) |
Nov 05, 2007 | 29.99 | 29.99 | 29.64 | 29.73 | 3,070,321 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.92 | 1,968,506 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.12 | 30.13 | 2,379,588 | -0.77(-2.51%) |
Oct 31, 2007 | 30.58 | 31.05 | 30.37 | 30.91 | 3,569,451 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.47 | 2,721,062 | +0.57(+1.92%) |
Oct 29, 2007 | 29.97 | 30.04 | 29.66 | 29.89 | 1,694,963 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,319 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,679 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,666 | -0.19(-0.61%) |
Oct 23, 2007 | 30.40 | 30.40 | 30.07 | 30.32 | 1,939,770 | +0.09(+0.31%) |
Oct 22, 2007 | 30.15 | 30.25 | 29.82 | 30.22 | 2,766,119 | +0.32(+1.05%) |
Oct 19, 2007 | 30.58 | 30.69 | 29.89 | 29.91 | 4,003,549 | -0.95(-3.09%) |
Oct 18, 2007 | 30.55 | 31.36 | 30.30 | 30.86 | 5,163,095 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,569 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.89 | 1,710,167 | -0.57(-1.75%) |
Oct 15, 2007 | 32.45 | 32.61 | 32.28 | 32.45 | 1,659,113 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.45 | 32.12 | 32.45 | 1,159,524 | +0.19(+0.58%) |
Oct 11, 2007 | 32.75 | 32.75 | 32.19 | 32.26 | 1,744,064 | -0.29(-0.90%) |
Oct 10, 2007 | 32.73 | 32.90 | 32.38 | 32.55 | 3,594,281 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.11 | 31.93 | 33.01 | 4,794,886 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.55 | 31.88 | 31.95 | 2,532,750 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,300 | +0.59(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,294 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.89 | 31.90 | 3,994,204 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,289 | -1.17(-3.44%) |
Oct 01, 2007 | 33.34 | 33.99 | 33.34 | 33.99 | 1,294,482 | +0.72(+2.15%) |
Sep 28, 2007 | 33.16 | 33.50 | 33.08 | 33.27 | 1,008,524 | +0.08(+0.24%) |
Sep 27, 2007 | 33.01 | 33.29 | 32.94 | 33.19 | 848,248 | +0.22(+0.65%) |
Sep 26, 2007 | 33.16 | 33.37 | 32.88 | 32.98 | 1,271,326 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,674 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,201 | -0.20(-0.60%) |
Sep 21, 2007 | 33.26 | 33.41 | 32.91 | 33.30 | 1,684,640 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.83 | 32.91 | 827,743 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,839 | +0.29(+0.89%) |
Sep 18, 2007 | 32.52 | 32.94 | 32.31 | 32.94 | 839,460 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.30 | 32.47 | 974,767 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.45 | 32.50 | 915,344 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.52 | 32.63 | 748,791 | -0.11(-0.33%) |
Sep 12, 2007 | 32.50 | 32.91 | 32.48 | 32.74 | 675,976 | +0.09(+0.29%) |
Sep 11, 2007 | 32.37 | 32.65 | 32.27 | 32.65 | 956,773 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.58 | 32.26 | 32.37 | 1,073,109 | -0.03(-0.09%) |
Sep 07, 2007 | 32.60 | 32.87 | 32.37 | 32.40 | 1,103,379 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.78 | 32.88 | 873,775 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,617 | -0.49(-1.46%) |