Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.78 | 31.78 | 31.09 | 31.13 | 119,941 | -0.22(-0.69%) |
Nov 29, 2007 | 31.62 | 31.62 | 31.18 | 31.35 | 103,643 | -0.14(-0.45%) |
Nov 28, 2007 | 30.88 | 31.52 | 30.69 | 31.49 | 186,955 | +0.93(+3.05%) |
Nov 27, 2007 | 30.36 | 30.68 | 30.31 | 30.56 | 128,393 | +0.43(+1.44%) |
Nov 26, 2007 | 30.75 | 30.90 | 30.12 | 30.12 | 72,704 | -0.33(-1.10%) |
Nov 23, 2007 | 30.36 | 30.46 | 30.05 | 30.46 | 59,321 | +0.55(+1.85%) |
Nov 21, 2007 | 30.06 | 30.26 | 29.87 | 29.91 | 136,791 | -0.35(-1.17%) |
Nov 20, 2007 | 30.16 | 30.64 | 29.61 | 30.26 | 1,939,100 | -0.04(-0.13%) |
Nov 19, 2007 | 30.52 | 30.64 | 30.28 | 30.30 | 195,479 | -0.43(-1.40%) |
Nov 16, 2007 | 30.98 | 30.98 | 30.45 | 30.73 | 98,781 | -0.00(-0.01%) |
Nov 15, 2007 | 31.06 | 31.06 | 30.68 | 30.73 | 115,797 | -0.44(-1.41%) |
Nov 14, 2007 | 31.68 | 31.68 | 31.14 | 31.17 | 131,324 | -0.23(-0.72%) |
Nov 13, 2007 | 30.73 | 31.42 | 30.73 | 31.40 | 106,405 | +0.67(+2.19%) |
Nov 12, 2007 | 31.00 | 31.25 | 30.72 | 30.73 | 119,222 | -0.45(-1.44%) |
Nov 09, 2007 | 31.26 | 31.39 | 31.04 | 31.17 | 107,841 | -0.46(-1.46%) |
Nov 08, 2007 | 31.91 | 31.91 | 31.22 | 31.64 | 189,198 | -0.06(-0.20%) |
Nov 07, 2007 | 32.33 | 32.33 | 31.69 | 31.70 | 112,725 | -0.72(-2.23%) |
Nov 06, 2007 | 32.02 | 32.42 | 31.80 | 32.42 | 89,058 | +0.49(+1.53%) |
Nov 05, 2007 | 31.98 | 32.08 | 31.73 | 31.93 | 90,414 | -0.00(-0.01%) |
Nov 02, 2007 | 31.81 | 31.97 | 31.50 | 31.94 | 96,350 | +0.35(+1.12%) |
Nov 01, 2007 | 31.91 | 31.96 | 31.54 | 31.59 | 164,856 | -0.53(-1.65%) |
Oct 31, 2007 | 31.77 | 32.15 | 31.54 | 32.11 | 137,454 | +0.44(+1.40%) |
Oct 30, 2007 | 31.74 | 31.92 | 31.63 | 31.67 | 94,361 | -0.23(-0.72%) |
Oct 29, 2007 | 31.80 | 31.98 | 31.74 | 31.90 | 110,714 | +0.11(+0.36%) |
Oct 26, 2007 | 32.08 | 32.08 | 31.66 | 31.79 | 122,869 | -0.11(-0.34%) |
Oct 25, 2007 | 31.86 | 31.96 | 31.69 | 31.90 | 90,383 | +0.33(+1.03%) |
Oct 24, 2007 | 31.57 | 31.83 | 31.24 | 31.57 | 247,064 | +0.08(+0.24%) |
Oct 23, 2007 | 31.30 | 31.50 | 31.11 | 31.50 | 196,679 | +0.38(+1.24%) |
Oct 22, 2007 | 30.52 | 31.11 | 30.44 | 31.11 | 473,576 | +0.28(+0.91%) |
Oct 19, 2007 | 31.61 | 31.61 | 30.83 | 30.83 | 238,887 | -0.92(-2.91%) |
Oct 18, 2007 | 31.64 | 31.82 | 31.59 | 31.75 | 93,919 | +0.10(+0.33%) |
Oct 17, 2007 | 31.83 | 31.91 | 31.28 | 31.65 | 177,674 | -0.08(-0.26%) |
Oct 16, 2007 | 31.50 | 31.74 | 31.40 | 31.73 | 103,864 | +0.06(+0.19%) |
Oct 15, 2007 | 32.01 | 32.09 | 31.49 | 31.67 | 176,127 | -0.44(-1.37%) |
Oct 12, 2007 | 31.74 | 32.11 | 31.66 | 32.11 | 99,444 | +0.32(+1.01%) |
Oct 11, 2007 | 32.26 | 32.33 | 31.63 | 31.79 | 169,276 | -0.25(-0.79%) |
Oct 10, 2007 | 32.45 | 32.47 | 31.79 | 32.04 | 1,757,956 | -0.41(-1.27%) |
Oct 09, 2007 | 32.24 | 32.46 | 32.10 | 32.45 | 146,956 | +0.37(+1.16%) |
Oct 08, 2007 | 32.13 | 32.25 | 31.98 | 32.08 | 144,967 | -0.05(-0.14%) |
Oct 05, 2007 | 32.17 | 32.22 | 31.97 | 32.13 | 196,016 | +0.19(+0.60%) |
Oct 04, 2007 | 31.78 | 32.01 | 31.70 | 31.94 | 98,118 | +0.25(+0.80%) |
Oct 03, 2007 | 31.91 | 31.91 | 31.61 | 31.68 | 315,349 | -0.24(-0.75%) |
Oct 02, 2007 | 32.15 | 32.26 | 31.84 | 31.92 | 134,360 | -0.17(-0.52%) |
Oct 01, 2007 | 31.72 | 32.20 | 31.71 | 32.09 | 292,145 | +0.58(+1.85%) |
Sep 28, 2007 | 31.67 | 31.77 | 31.36 | 31.51 | 161,321 | -0.12(-0.37%) |
Sep 27, 2007 | 31.49 | 31.63 | 31.30 | 31.63 | 121,764 | +0.12(+0.39%) |
Sep 26, 2007 | 31.38 | 31.55 | 31.35 | 31.50 | 131,266 | +0.29(+0.91%) |
Sep 25, 2007 | 30.74 | 31.23 | 30.72 | 31.22 | 121,322 | +0.41(+1.32%) |
Sep 24, 2007 | 30.98 | 31.02 | 30.67 | 30.81 | 415,235 | -0.11(-0.35%) |
Sep 21, 2007 | 30.91 | 31.06 | 30.83 | 30.92 | 171,265 | +0.21(+0.68%) |
Sep 20, 2007 | 30.68 | 30.78 | 30.57 | 30.71 | 114,692 | +0.16(+0.52%) |
Sep 19, 2007 | 30.54 | 30.67 | 30.49 | 30.55 | 253,472 | +0.19(+0.63%) |
Sep 18, 2007 | 29.78 | 30.40 | 29.66 | 30.36 | 174,060 | +0.70(+2.36%) |
Sep 17, 2007 | 29.87 | 29.87 | 29.59 | 29.66 | 135,686 | -0.21(-0.70%) |
Sep 14, 2007 | 29.51 | 29.91 | 29.51 | 29.87 | 2,260,483 | +0.27(+0.90%) |
Sep 13, 2007 | 29.75 | 29.79 | 29.59 | 29.60 | 85,964 | +0.08(+0.28%) |
Sep 12, 2007 | 29.44 | 29.62 | 29.43 | 29.52 | 59,666 | +0.04(+0.14%) |
Sep 11, 2007 | 29.19 | 29.51 | 29.09 | 29.48 | 148,945 | +0.43(+1.46%) |
Sep 10, 2007 | 29.10 | 29.25 | 28.69 | 29.06 | 62,539 | +0.03(+0.11%) |
Sep 07, 2007 | 29.01 | 29.21 | 28.96 | 29.02 | 155,133 | -0.40(-1.35%) |
Sep 06, 2007 | 29.35 | 29.45 | 29.11 | 29.42 | 188,723 | +0.16(+0.56%) |
Sep 05, 2007 | 29.54 | 29.54 | 29.13 | 29.26 | 89,058 | -0.30(-1.03%) |