Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.15 | 31.24 | 30.81 | 31.00 | 2,703,050 | -0.08(-0.26%) |
Nov 29, 2007 | 30.92 | 31.16 | 30.46 | 31.08 | 3,176,451 | +0.01(+0.02%) |
Nov 28, 2007 | 30.45 | 31.12 | 30.35 | 31.08 | 3,512,876 | +0.63(+2.05%) |
Nov 27, 2007 | 30.19 | 30.57 | 30.08 | 30.45 | 2,719,883 | +0.36(+1.20%) |
Nov 26, 2007 | 30.31 | 30.51 | 30.06 | 30.09 | 2,126,189 | -0.29(-0.96%) |
Nov 23, 2007 | 30.60 | 30.60 | 30.20 | 30.38 | 1,291,462 | +0.05(+0.15%) |
Nov 21, 2007 | 30.31 | 30.78 | 30.20 | 30.34 | 3,336,989 | -0.17(-0.55%) |
Nov 20, 2007 | 30.19 | 30.66 | 30.00 | 30.50 | 3,582,782 | +0.42(+1.39%) |
Nov 19, 2007 | 30.02 | 30.33 | 29.94 | 30.08 | 2,802,537 | -0.19(-0.63%) |
Nov 16, 2007 | 30.13 | 30.30 | 29.81 | 30.27 | 3,168,259 | +0.29(+0.96%) |
Nov 15, 2007 | 29.88 | 30.27 | 29.88 | 29.99 | 2,523,383 | -0.09(-0.29%) |
Nov 14, 2007 | 30.16 | 30.39 | 30.04 | 30.07 | 2,472,072 | -0.15(-0.51%) |
Nov 13, 2007 | 29.85 | 30.23 | 29.83 | 30.23 | 2,646,547 | +0.34(+1.13%) |
Nov 12, 2007 | 30.06 | 30.22 | 29.74 | 29.89 | 4,647,570 | -0.17(-0.55%) |
Nov 09, 2007 | 29.85 | 30.47 | 29.85 | 30.06 | 4,267,370 | -0.11(-0.38%) |
Nov 08, 2007 | 29.69 | 30.28 | 29.67 | 30.17 | 4,808,339 | +0.44(+1.47%) |
Nov 07, 2007 | 29.54 | 30.14 | 29.54 | 29.73 | 3,257,443 | -0.24(-0.78%) |
Nov 06, 2007 | 29.85 | 30.11 | 29.72 | 29.97 | 3,018,194 | +0.09(+0.31%) |
Nov 05, 2007 | 30.15 | 30.25 | 29.72 | 29.88 | 4,194,549 | -0.29(-0.95%) |
Nov 02, 2007 | 30.14 | 30.23 | 29.91 | 30.16 | 3,392,942 | +0.09(+0.29%) |
Nov 01, 2007 | 30.12 | 30.38 | 30.04 | 30.08 | 4,978,640 | -0.21(-0.68%) |
Oct 31, 2007 | 29.83 | 30.30 | 29.60 | 30.29 | 4,455,710 | +0.47(+1.58%) |
Oct 30, 2007 | 30.12 | 30.49 | 29.62 | 29.81 | 7,085,176 | -0.65(-2.15%) |
Oct 29, 2007 | 30.69 | 30.76 | 29.83 | 30.47 | 9,240,692 | -0.76(-2.44%) |
Oct 26, 2007 | 31.25 | 31.55 | 30.99 | 31.23 | 3,521,932 | +0.09(+0.29%) |
Oct 25, 2007 | 31.22 | 31.23 | 31.01 | 31.14 | 3,435,300 | -0.03(-0.11%) |
Oct 24, 2007 | 31.03 | 31.31 | 30.87 | 31.17 | 3,792,287 | +0.06(+0.18%) |
Oct 23, 2007 | 30.69 | 31.15 | 30.51 | 31.12 | 3,354,769 | +0.24(+0.76%) |
Oct 22, 2007 | 30.49 | 31.01 | 30.48 | 30.88 | 2,422,908 | +0.19(+0.62%) |
Oct 19, 2007 | 30.82 | 31.11 | 30.69 | 30.69 | 2,984,534 | -0.30(-0.96%) |
Oct 18, 2007 | 31.18 | 31.44 | 30.92 | 30.99 | 3,049,029 | -0.26(-0.84%) |
Oct 17, 2007 | 31.48 | 31.52 | 31.15 | 31.25 | 2,753,574 | -0.03(-0.11%) |
Oct 16, 2007 | 31.25 | 31.48 | 31.15 | 31.29 | 2,742,243 | +0.07(+0.24%) |
Oct 15, 2007 | 31.43 | 31.63 | 31.09 | 31.21 | 2,384,385 | -0.33(-1.05%) |
Oct 12, 2007 | 31.31 | 31.60 | 31.22 | 31.55 | 2,089,418 | +0.36(+1.16%) |
Oct 11, 2007 | 31.67 | 31.76 | 31.09 | 31.19 | 2,934,333 | -0.42(-1.34%) |
Oct 10, 2007 | 31.67 | 31.79 | 31.52 | 31.61 | 1,169,445 | -0.14(-0.45%) |
Oct 09, 2007 | 31.55 | 31.75 | 31.50 | 31.75 | 1,930,831 | +0.20(+0.64%) |
Oct 08, 2007 | 31.67 | 31.77 | 31.47 | 31.55 | 1,619,687 | -0.07(-0.24%) |
Oct 05, 2007 | 31.66 | 31.78 | 31.50 | 31.63 | 1,734,906 | +0.08(+0.25%) |
Oct 04, 2007 | 31.40 | 31.66 | 31.40 | 31.55 | 2,019,554 | +0.18(+0.59%) |
Oct 03, 2007 | 31.77 | 31.81 | 31.28 | 31.36 | 2,397,110 | -0.50(-1.58%) |
Oct 02, 2007 | 32.07 | 32.13 | 31.66 | 31.87 | 2,810,224 | -0.22(-0.70%) |
Oct 01, 2007 | 32.06 | 32.30 | 32.01 | 32.09 | 2,073,591 | -0.03(-0.11%) |
Sep 28, 2007 | 32.07 | 32.16 | 31.91 | 32.13 | 1,677,035 | +0.10(+0.32%) |
Sep 27, 2007 | 31.84 | 32.10 | 31.79 | 32.02 | 2,745,032 | +0.20(+0.63%) |
Sep 26, 2007 | 31.64 | 32.10 | 31.59 | 31.82 | 2,576,998 | +0.31(+0.98%) |
Sep 25, 2007 | 31.61 | 31.86 | 31.44 | 31.51 | 3,945,331 | -0.46(-1.44%) |
Sep 24, 2007 | 32.12 | 32.21 | 31.85 | 31.97 | 2,969,195 | -0.15(-0.46%) |
Sep 21, 2007 | 32.61 | 32.64 | 32.00 | 32.12 | 7,365,292 | -0.20(-0.60%) |
Sep 20, 2007 | 32.29 | 32.53 | 32.24 | 32.32 | 2,693,960 | +0.10(+0.32%) |
Sep 19, 2007 | 32.41 | 32.53 | 31.85 | 32.21 | 4,766,301 | -0.15(-0.46%) |
Sep 18, 2007 | 32.31 | 32.53 | 32.13 | 32.36 | 4,306,327 | +0.15(+0.46%) |
Sep 17, 2007 | 32.12 | 32.46 | 31.95 | 32.21 | 3,463,189 | +0.00(+0.00%) |
Sep 14, 2007 | 31.74 | 32.25 | 31.72 | 32.21 | 2,618,658 | +0.39(+1.23%) |
Sep 13, 2007 | 32.00 | 32.01 | 31.70 | 31.82 | 2,322,505 | -0.09(-0.29%) |
Sep 12, 2007 | 31.73 | 32.06 | 31.70 | 31.91 | 3,239,375 | -0.01(-0.04%) |
Sep 11, 2007 | 31.52 | 31.95 | 31.50 | 31.93 | 2,272,827 | +0.46(+1.46%) |
Sep 10, 2007 | 31.34 | 31.60 | 30.99 | 31.47 | 2,515,466 | +0.14(+0.46%) |
Sep 07, 2007 | 31.40 | 31.84 | 31.21 | 31.32 | 3,432,337 | -0.28(-0.87%) |
Sep 06, 2007 | 31.44 | 31.84 | 31.36 | 31.60 | 1,715,384 | +0.26(+0.84%) |
Sep 05, 2007 | 31.51 | 31.70 | 31.23 | 31.34 | 2,594,603 | -0.42(-1.34%) |