Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.16 | 31.25 | 30.82 | 31.02 | 2,701,542 | -0.08(-0.26%) |
Nov 29, 2007 | 30.93 | 31.18 | 30.47 | 31.10 | 3,174,680 | +0.01(+0.02%) |
Nov 28, 2007 | 30.47 | 31.14 | 30.37 | 31.09 | 3,510,917 | +0.63(+2.05%) |
Nov 27, 2007 | 30.20 | 30.59 | 30.10 | 30.47 | 2,718,366 | +0.36(+1.20%) |
Nov 26, 2007 | 30.32 | 30.53 | 30.08 | 30.11 | 2,125,003 | -0.29(-0.96%) |
Nov 23, 2007 | 30.62 | 30.62 | 30.22 | 30.40 | 1,290,742 | +0.05(+0.15%) |
Nov 21, 2007 | 30.33 | 30.80 | 30.22 | 30.35 | 3,335,128 | -0.17(-0.55%) |
Nov 20, 2007 | 30.21 | 30.68 | 30.02 | 30.52 | 3,580,783 | +0.42(+1.39%) |
Nov 19, 2007 | 30.04 | 30.35 | 29.95 | 30.10 | 2,800,974 | -0.19(-0.63%) |
Nov 16, 2007 | 30.15 | 30.32 | 29.83 | 30.29 | 3,166,492 | +0.29(+0.96%) |
Nov 15, 2007 | 29.90 | 30.28 | 29.90 | 30.00 | 2,521,976 | -0.09(-0.29%) |
Nov 14, 2007 | 30.18 | 30.41 | 30.06 | 30.09 | 2,470,693 | -0.15(-0.51%) |
Nov 13, 2007 | 29.87 | 30.24 | 29.85 | 30.24 | 2,645,071 | +0.34(+1.13%) |
Nov 12, 2007 | 30.08 | 30.23 | 29.76 | 29.91 | 4,644,978 | -0.17(-0.55%) |
Nov 09, 2007 | 29.87 | 30.49 | 29.87 | 30.07 | 4,264,990 | -0.11(-0.38%) |
Nov 08, 2007 | 29.71 | 30.30 | 29.69 | 30.19 | 4,805,658 | +0.44(+1.47%) |
Nov 07, 2007 | 29.56 | 30.16 | 29.56 | 29.75 | 3,255,626 | -0.24(-0.78%) |
Nov 06, 2007 | 29.87 | 30.12 | 29.74 | 29.99 | 3,016,510 | +0.09(+0.31%) |
Nov 05, 2007 | 30.17 | 30.27 | 29.74 | 29.89 | 4,192,209 | -0.29(-0.95%) |
Nov 02, 2007 | 30.15 | 30.24 | 29.93 | 30.18 | 3,391,050 | +0.09(+0.29%) |
Nov 01, 2007 | 30.14 | 30.40 | 30.06 | 30.10 | 4,975,863 | -0.21(-0.68%) |
Oct 31, 2007 | 29.84 | 30.32 | 29.62 | 30.30 | 4,453,225 | +0.47(+1.58%) |
Oct 30, 2007 | 30.14 | 30.50 | 29.64 | 29.83 | 7,081,224 | -0.65(-2.15%) |
Oct 29, 2007 | 30.71 | 30.78 | 29.85 | 30.49 | 9,235,539 | -0.76(-2.44%) |
Oct 26, 2007 | 31.27 | 31.57 | 31.01 | 31.25 | 3,519,968 | +0.09(+0.29%) |
Oct 25, 2007 | 31.24 | 31.24 | 31.03 | 31.16 | 3,433,384 | -0.03(-0.11%) |
Oct 24, 2007 | 31.04 | 31.33 | 30.89 | 31.19 | 3,790,171 | +0.06(+0.18%) |
Oct 23, 2007 | 30.71 | 31.17 | 30.53 | 31.13 | 3,352,898 | +0.24(+0.76%) |
Oct 22, 2007 | 30.51 | 31.03 | 30.50 | 30.90 | 2,421,556 | +0.19(+0.62%) |
Oct 19, 2007 | 30.84 | 31.12 | 30.71 | 30.71 | 2,982,870 | -0.30(-0.96%) |
Oct 18, 2007 | 31.20 | 31.46 | 30.93 | 31.01 | 3,047,328 | -0.26(-0.84%) |
Oct 17, 2007 | 31.50 | 31.54 | 31.16 | 31.27 | 2,752,038 | -0.03(-0.11%) |
Oct 16, 2007 | 31.27 | 31.50 | 31.17 | 31.31 | 2,740,714 | +0.07(+0.24%) |
Oct 15, 2007 | 31.45 | 31.65 | 31.11 | 31.23 | 2,383,055 | -0.33(-1.05%) |
Oct 12, 2007 | 31.32 | 31.62 | 31.24 | 31.56 | 2,088,253 | +0.36(+1.16%) |
Oct 11, 2007 | 31.69 | 31.78 | 31.11 | 31.20 | 2,932,697 | -0.42(-1.34%) |
Oct 10, 2007 | 31.69 | 31.81 | 31.54 | 31.63 | 1,168,793 | -0.14(-0.45%) |
Oct 09, 2007 | 31.57 | 31.77 | 31.52 | 31.77 | 1,929,754 | +0.20(+0.64%) |
Oct 08, 2007 | 31.69 | 31.79 | 31.49 | 31.57 | 1,618,784 | -0.07(-0.24%) |
Oct 05, 2007 | 31.68 | 31.80 | 31.51 | 31.65 | 1,733,939 | +0.08(+0.25%) |
Oct 04, 2007 | 31.42 | 31.67 | 31.42 | 31.56 | 2,018,428 | +0.18(+0.59%) |
Oct 03, 2007 | 31.78 | 31.83 | 31.30 | 31.38 | 2,395,773 | -0.51(-1.58%) |
Oct 02, 2007 | 32.09 | 32.14 | 31.67 | 31.89 | 2,808,657 | -0.22(-0.70%) |
Oct 01, 2007 | 32.08 | 32.32 | 32.03 | 32.11 | 2,072,434 | -0.03(-0.11%) |
Sep 28, 2007 | 32.09 | 32.18 | 31.93 | 32.14 | 1,676,100 | +0.10(+0.32%) |
Sep 27, 2007 | 31.86 | 32.12 | 31.81 | 32.04 | 2,743,501 | +0.20(+0.63%) |
Sep 26, 2007 | 31.66 | 32.12 | 31.61 | 31.84 | 2,575,560 | +0.31(+0.98%) |
Sep 25, 2007 | 31.63 | 31.87 | 31.46 | 31.53 | 3,943,130 | -0.46(-1.44%) |
Sep 24, 2007 | 32.13 | 32.23 | 31.86 | 31.99 | 2,967,539 | -0.15(-0.46%) |
Sep 21, 2007 | 32.63 | 32.66 | 32.02 | 32.14 | 7,361,184 | -0.20(-0.60%) |
Sep 20, 2007 | 32.31 | 32.55 | 32.26 | 32.33 | 2,692,457 | +0.10(+0.32%) |
Sep 19, 2007 | 32.43 | 32.55 | 31.86 | 32.23 | 4,763,643 | -0.15(-0.46%) |
Sep 18, 2007 | 32.33 | 32.55 | 32.14 | 32.38 | 4,303,925 | +0.15(+0.46%) |
Sep 17, 2007 | 32.13 | 32.48 | 31.97 | 32.23 | 3,461,258 | +0.00(+0.00%) |
Sep 14, 2007 | 31.75 | 32.27 | 31.74 | 32.23 | 2,617,197 | +0.39(+1.23%) |
Sep 13, 2007 | 32.02 | 32.03 | 31.72 | 31.84 | 2,321,210 | -0.09(-0.29%) |
Sep 12, 2007 | 31.74 | 32.08 | 31.72 | 31.93 | 3,237,569 | -0.01(-0.04%) |
Sep 11, 2007 | 31.54 | 31.97 | 31.52 | 31.94 | 2,271,559 | +0.46(+1.46%) |
Sep 10, 2007 | 31.36 | 31.62 | 31.01 | 31.48 | 2,514,063 | +0.14(+0.46%) |
Sep 07, 2007 | 31.42 | 31.86 | 31.23 | 31.34 | 3,430,422 | -0.28(-0.87%) |
Sep 06, 2007 | 31.46 | 31.86 | 31.38 | 31.62 | 1,714,427 | +0.26(+0.84%) |
Sep 05, 2007 | 31.53 | 31.71 | 31.24 | 31.35 | 2,593,156 | -0.42(-1.34%) |