Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.10 | 33.10 | 32.80 | 32.93 | 142,704 | +0.13(+0.39%) |
Nov 29, 2007 | 32.83 | 32.94 | 32.71 | 32.80 | 87,688 | -0.10(-0.30%) |
Nov 28, 2007 | 32.54 | 32.90 | 32.40 | 32.90 | 162,583 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.55 | 32.13 | 32.38 | 57,731 | +0.13(+0.40%) |
Nov 26, 2007 | 32.56 | 32.84 | 32.25 | 32.25 | 207,831 | -0.12(-0.36%) |
Nov 23, 2007 | 32.75 | 32.75 | 32.19 | 32.36 | 106,568 | -0.07(-0.21%) |
Nov 21, 2007 | 32.72 | 32.72 | 32.43 | 32.43 | 556,090 | -0.19(-0.58%) |
Nov 20, 2007 | 32.46 | 32.76 | 32.38 | 32.62 | 194,413 | +0.37(+1.16%) |
Nov 19, 2007 | 32.16 | 32.39 | 32.14 | 32.24 | 124,199 | +0.03(+0.08%) |
Nov 16, 2007 | 32.30 | 32.35 | 31.88 | 32.22 | 306,130 | +0.10(+0.31%) |
Nov 15, 2007 | 32.01 | 32.33 | 32.01 | 32.12 | 114,213 | +0.05(+0.17%) |
Nov 14, 2007 | 32.09 | 32.39 | 32.06 | 32.06 | 71,252 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.15 | 31.63 | 32.15 | 180,370 | +0.33(+1.04%) |
Nov 12, 2007 | 32.40 | 32.49 | 31.82 | 31.82 | 263,690 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.75 | 32.31 | 32.43 | 203,619 | -0.22(-0.69%) |
Nov 08, 2007 | 32.05 | 32.82 | 32.05 | 32.65 | 172,569 | +0.45(+1.39%) |
Nov 07, 2007 | 32.66 | 32.82 | 32.21 | 32.21 | 279,293 | -0.76(-2.31%) |
Nov 06, 2007 | 32.86 | 32.97 | 32.55 | 32.97 | 92,057 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.06 | 32.22 | 32.92 | 153,536 | +0.29(+0.89%) |
Nov 02, 2007 | 32.54 | 32.73 | 32.38 | 32.63 | 139,178 | +0.24(+0.73%) |
Nov 01, 2007 | 32.79 | 32.93 | 32.37 | 32.39 | 264,626 | -0.63(-1.90%) |
Oct 31, 2007 | 32.73 | 33.11 | 32.59 | 33.02 | 292,712 | +0.46(+1.43%) |
Oct 30, 2007 | 32.62 | 32.78 | 32.54 | 32.56 | 117,022 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.71 | 32.46 | 32.57 | 142,923 | +0.16(+0.50%) |
Oct 26, 2007 | 32.15 | 32.41 | 32.09 | 32.41 | 238,413 | +0.47(+1.49%) |
Oct 25, 2007 | 31.41 | 31.94 | 31.41 | 31.94 | 401,308 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.39 | 30.94 | 31.30 | 532,374 | +0.10(+0.33%) |
Oct 23, 2007 | 31.30 | 31.45 | 31.04 | 31.20 | 523,012 | -0.01(-0.03%) |
Oct 22, 2007 | 30.75 | 31.28 | 30.72 | 31.21 | 329,535 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.02 | 31.02 | 210,640 | -0.73(-2.30%) |
Oct 18, 2007 | 31.81 | 31.89 | 31.72 | 31.75 | 147,604 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.08 | 31.54 | 31.84 | 244,030 | +0.01(+0.02%) |
Oct 16, 2007 | 31.91 | 32.07 | 31.79 | 31.83 | 186,611 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.72 | 31.91 | 420,656 | -0.36(-1.10%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.22 | 32.26 | 129,192 | +0.08(+0.24%) |
Oct 11, 2007 | 32.28 | 32.44 | 32.01 | 32.19 | 327,662 | +0.14(+0.44%) |
Oct 10, 2007 | 32.10 | 32.20 | 31.94 | 32.05 | 183,491 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.26 | 31.87 | 32.21 | 159,774 | +0.39(+1.23%) |
Oct 08, 2007 | 31.87 | 32.02 | 31.77 | 31.82 | 292,087 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.79 | 31.87 | 420,968 | +0.16(+0.52%) |
Oct 04, 2007 | 31.47 | 31.71 | 31.47 | 31.70 | 210,328 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.50 | 31.32 | 31.44 | 277,733 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.60 | 31.37 | 31.48 | 272,740 | -0.04(-0.11%) |
Oct 01, 2007 | 31.29 | 31.55 | 31.28 | 31.51 | 318,301 | +0.46(+1.49%) |
Sep 28, 2007 | 31.49 | 31.52 | 31.04 | 31.05 | 165,079 | -0.42(-1.33%) |
Sep 27, 2007 | 31.66 | 31.66 | 31.37 | 31.47 | 149,788 | -0.13(-0.43%) |
Sep 26, 2007 | 31.52 | 31.71 | 31.49 | 31.61 | 170,072 | +0.21(+0.65%) |
Sep 25, 2007 | 31.43 | 31.57 | 31.31 | 31.40 | 247,463 | -0.22(-0.70%) |
Sep 24, 2007 | 31.66 | 31.82 | 31.57 | 31.62 | 289,903 | -0.03(-0.08%) |
Sep 21, 2007 | 31.56 | 31.84 | 31.56 | 31.65 | 1,479,475 | +0.13(+0.41%) |
Sep 20, 2007 | 31.79 | 31.79 | 31.47 | 31.52 | 254,640 | -0.27(-0.86%) |
Sep 19, 2007 | 31.50 | 31.84 | 31.50 | 31.79 | 114,213 | +0.48(+1.54%) |
Sep 18, 2007 | 30.87 | 31.45 | 30.83 | 31.31 | 191,292 | +0.57(+1.84%) |
Sep 17, 2007 | 30.84 | 30.85 | 30.61 | 30.74 | 169,760 | -0.15(-0.49%) |
Sep 14, 2007 | 30.75 | 30.95 | 30.70 | 30.89 | 142,923 | +0.13(+0.42%) |
Sep 13, 2007 | 30.86 | 30.96 | 30.76 | 30.77 | 106,412 | +0.03(+0.09%) |
Sep 12, 2007 | 30.60 | 30.87 | 30.55 | 30.74 | 220,314 | +0.09(+0.29%) |
Sep 11, 2007 | 30.41 | 30.66 | 30.28 | 30.65 | 209,392 | +0.32(+1.07%) |
Sep 10, 2007 | 30.38 | 30.47 | 30.09 | 30.32 | 180,682 | +0.04(+0.12%) |
Sep 07, 2007 | 30.44 | 30.58 | 30.16 | 30.29 | 432,826 | -0.45(-1.45%) |
Sep 06, 2007 | 30.46 | 30.78 | 30.38 | 30.73 | 78,327 | +0.31(+1.01%) |
Sep 05, 2007 | 30.46 | 30.54 | 30.22 | 30.43 | 102,667 | -0.33(-1.06%) |