Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.76 | 34.92 | 33.81 | 34.14 | 1,904,080 | -0.40(-1.14%) |
Nov 29, 2007 | 34.38 | 34.65 | 34.24 | 34.54 | 791,928 | +0.00(+0.00%) |
Nov 28, 2007 | 34.02 | 34.54 | 34.01 | 34.54 | 1,210,785 | +0.60(+1.77%) |
Nov 27, 2007 | 33.70 | 34.17 | 33.47 | 33.94 | 1,965,666 | +0.35(+1.03%) |
Nov 26, 2007 | 33.82 | 34.46 | 33.56 | 33.59 | 1,878,651 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.37 | 33.88 | 374,472 | +0.32(+0.96%) |
Nov 21, 2007 | 33.49 | 33.92 | 33.04 | 33.56 | 1,402,376 | -0.02(-0.05%) |
Nov 20, 2007 | 33.79 | 34.12 | 32.98 | 33.57 | 1,471,855 | -0.23(-0.68%) |
Nov 19, 2007 | 33.97 | 34.84 | 33.53 | 33.80 | 2,259,251 | -0.14(-0.42%) |
Nov 16, 2007 | 34.32 | 34.51 | 33.66 | 33.94 | 2,824,589 | -0.21(-0.62%) |
Nov 15, 2007 | 34.05 | 34.58 | 33.95 | 34.16 | 1,536,240 | -0.09(-0.28%) |
Nov 14, 2007 | 34.56 | 34.67 | 34.12 | 34.25 | 1,244,010 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.56 | 33.75 | 34.54 | 2,440,424 | +0.66(+1.93%) |
Nov 12, 2007 | 34.60 | 34.60 | 33.69 | 33.89 | 2,089,386 | +0.88(+2.68%) |
Nov 09, 2007 | 32.39 | 33.39 | 32.33 | 33.00 | 2,423,080 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.95 | 32.78 | 2,364,499 | -0.58(-1.73%) |
Nov 07, 2007 | 34.15 | 34.41 | 33.34 | 33.36 | 1,853,673 | -1.22(-3.54%) |
Nov 06, 2007 | 34.43 | 34.70 | 33.94 | 34.58 | 1,145,650 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,941,795 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,434 | -1.02(-2.87%) |
Nov 01, 2007 | 36.23 | 36.36 | 35.45 | 35.52 | 1,201,982 | -0.88(-2.41%) |
Oct 31, 2007 | 35.97 | 36.46 | 35.14 | 36.40 | 1,615,460 | +0.57(+1.59%) |
Oct 30, 2007 | 35.86 | 36.21 | 35.78 | 35.83 | 1,029,945 | -0.12(-0.33%) |
Oct 29, 2007 | 36.05 | 36.14 | 35.86 | 35.95 | 1,367,943 | -0.03(-0.09%) |
Oct 26, 2007 | 36.91 | 36.91 | 35.44 | 35.98 | 2,589,294 | -0.53(-1.45%) |
Oct 25, 2007 | 37.97 | 38.30 | 36.50 | 36.51 | 5,304,680 | -0.34(-0.92%) |
Oct 24, 2007 | 37.13 | 37.21 | 36.84 | 36.85 | 3,862,168 | -0.36(-0.96%) |
Oct 23, 2007 | 37.56 | 37.56 | 36.98 | 37.21 | 1,785,947 | +0.02(+0.04%) |
Oct 22, 2007 | 36.63 | 37.51 | 36.47 | 37.19 | 2,737,786 | +0.26(+0.71%) |
Oct 19, 2007 | 37.13 | 37.34 | 36.78 | 36.93 | 1,663,027 | -0.31(-0.83%) |
Oct 18, 2007 | 37.27 | 37.55 | 37.09 | 37.24 | 1,128,939 | -0.04(-0.11%) |
Oct 17, 2007 | 37.66 | 37.66 | 36.75 | 37.28 | 3,545,563 | +0.05(+0.13%) |
Oct 16, 2007 | 37.22 | 37.29 | 36.93 | 37.23 | 2,171,037 | -0.06(-0.15%) |
Oct 15, 2007 | 37.92 | 37.96 | 37.03 | 37.29 | 2,805,385 | -0.52(-1.38%) |
Oct 12, 2007 | 37.49 | 38.15 | 37.41 | 37.81 | 1,454,405 | +0.57(+1.53%) |
Oct 11, 2007 | 37.20 | 38.15 | 37.07 | 37.24 | 2,697,783 | +0.07(+0.19%) |
Oct 10, 2007 | 37.55 | 37.55 | 36.99 | 37.17 | 4,380,559 | -0.41(-1.09%) |
Oct 09, 2007 | 36.64 | 37.77 | 36.50 | 37.58 | 2,065,966 | +1.11(+3.05%) |
Oct 08, 2007 | 36.38 | 36.50 | 36.28 | 36.46 | 1,240,339 | -0.02(-0.06%) |
Oct 05, 2007 | 35.53 | 36.78 | 35.48 | 36.49 | 4,330,302 | +1.21(+3.43%) |
Oct 04, 2007 | 35.07 | 35.28 | 34.94 | 35.28 | 2,561,444 | +0.33(+0.95%) |
Oct 03, 2007 | 34.76 | 35.19 | 34.53 | 34.95 | 4,736,026 | -0.14(-0.41%) |
Oct 02, 2007 | 34.99 | 35.16 | 34.84 | 35.09 | 1,614,036 | +0.10(+0.29%) |
Oct 01, 2007 | 35.32 | 35.38 | 34.81 | 34.99 | 3,436,948 | -0.06(-0.18%) |
Sep 28, 2007 | 35.27 | 35.42 | 34.78 | 35.05 | 1,406,680 | -0.37(-1.05%) |
Sep 27, 2007 | 35.63 | 35.74 | 35.33 | 35.42 | 1,159,448 | -0.01(-0.02%) |
Sep 26, 2007 | 35.52 | 35.72 | 35.28 | 35.43 | 2,367,000 | +0.19(+0.54%) |
Sep 25, 2007 | 34.77 | 35.29 | 34.76 | 35.24 | 2,719,177 | +0.26(+0.75%) |
Sep 24, 2007 | 35.47 | 35.61 | 34.88 | 34.98 | 1,912,538 | -0.66(-1.86%) |
Sep 21, 2007 | 36.40 | 36.50 | 35.64 | 35.64 | 2,875,517 | -0.69(-1.89%) |
Sep 20, 2007 | 36.35 | 36.50 | 36.12 | 36.33 | 1,654,672 | -0.09(-0.24%) |
Sep 19, 2007 | 35.75 | 36.57 | 35.52 | 36.42 | 3,592,402 | +0.81(+2.29%) |
Sep 18, 2007 | 35.31 | 35.63 | 34.77 | 35.60 | 2,669,806 | +0.48(+1.37%) |
Sep 17, 2007 | 36.28 | 36.28 | 35.03 | 35.12 | 3,459,735 | -1.45(-3.95%) |
Sep 14, 2007 | 35.87 | 36.64 | 35.73 | 36.57 | 1,544,917 | +0.41(+1.14%) |
Sep 13, 2007 | 36.38 | 36.38 | 35.97 | 36.16 | 1,204,767 | +0.09(+0.26%) |
Sep 12, 2007 | 35.50 | 36.50 | 35.50 | 36.06 | 1,724,677 | +0.53(+1.49%) |
Sep 11, 2007 | 35.14 | 35.53 | 34.39 | 35.53 | 2,519,542 | +0.23(+0.65%) |
Sep 10, 2007 | 35.07 | 35.79 | 35.05 | 35.30 | 3,002,741 | -0.18(-0.51%) |
Sep 07, 2007 | 36.35 | 36.87 | 35.45 | 35.48 | 2,528,530 | -1.66(-4.47%) |
Sep 06, 2007 | 37.36 | 37.36 | 36.49 | 37.14 | 2,261,043 | -0.77(-2.04%) |
Sep 05, 2007 | 37.67 | 38.04 | 37.48 | 37.92 | 10,016,775 | -0.13(-0.35%) |