Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.54 | 34.09 | 33.36 | 33.69 | 1,072,219 | +0.55(+1.66%) |
Nov 29, 2007 | 33.36 | 33.48 | 32.92 | 33.14 | 554,549 | -0.41(-1.22%) |
Nov 28, 2007 | 32.13 | 33.62 | 32.13 | 33.55 | 1,174,220 | +1.42(+4.43%) |
Nov 27, 2007 | 31.43 | 32.40 | 31.43 | 32.13 | 1,007,424 | +0.77(+2.47%) |
Nov 26, 2007 | 32.70 | 32.70 | 31.35 | 31.35 | 854,077 | -1.29(-3.96%) |
Nov 23, 2007 | 32.13 | 33.05 | 32.13 | 32.64 | 402,286 | +0.83(+2.60%) |
Nov 21, 2007 | 32.11 | 32.50 | 31.58 | 31.82 | 825,655 | -0.45(-1.41%) |
Nov 20, 2007 | 32.18 | 32.59 | 31.51 | 32.27 | 1,046,319 | +0.09(+0.28%) |
Nov 19, 2007 | 32.45 | 32.66 | 31.72 | 32.18 | 1,078,832 | -0.44(-1.35%) |
Nov 16, 2007 | 32.74 | 32.82 | 31.93 | 32.63 | 1,008,558 | +0.06(+0.18%) |
Nov 15, 2007 | 33.19 | 33.34 | 32.37 | 32.57 | 538,308 | -0.77(-2.31%) |
Nov 14, 2007 | 34.08 | 34.43 | 33.22 | 33.34 | 566,574 | -0.63(-1.85%) |
Nov 13, 2007 | 33.07 | 34.03 | 32.82 | 33.96 | 718,240 | +1.18(+3.59%) |
Nov 12, 2007 | 32.69 | 33.58 | 32.63 | 32.79 | 819,096 | +0.08(+0.25%) |
Nov 09, 2007 | 32.02 | 33.15 | 31.45 | 32.70 | 1,251,054 | +0.36(+1.13%) |
Nov 08, 2007 | 31.83 | 32.45 | 31.38 | 32.34 | 1,229,972 | +0.77(+2.46%) |
Nov 07, 2007 | 32.37 | 32.66 | 31.51 | 31.56 | 653,247 | -1.49(-4.50%) |
Nov 06, 2007 | 31.84 | 33.09 | 31.84 | 33.05 | 1,099,475 | +1.04(+3.26%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.20 | 32.00 | 1,087,015 | -0.01(-0.02%) |
Nov 02, 2007 | 32.91 | 33.04 | 31.71 | 32.01 | 1,084,892 | -0.83(-2.52%) |
Nov 01, 2007 | 33.62 | 33.62 | 32.70 | 32.84 | 938,095 | -1.22(-3.57%) |
Oct 31, 2007 | 33.71 | 34.05 | 33.36 | 34.05 | 840,335 | +0.51(+1.53%) |
Oct 30, 2007 | 33.62 | 33.95 | 33.37 | 33.54 | 544,867 | -0.15(-0.46%) |
Oct 29, 2007 | 34.07 | 34.16 | 33.36 | 33.69 | 885,779 | -0.30(-0.89%) |
Oct 26, 2007 | 33.62 | 34.13 | 33.38 | 34.00 | 1,024,143 | +0.74(+2.23%) |
Oct 25, 2007 | 32.56 | 33.39 | 32.49 | 33.25 | 1,126,121 | +0.92(+2.83%) |
Oct 24, 2007 | 31.64 | 32.46 | 31.16 | 32.34 | 1,135,334 | +1.05(+3.36%) |
Oct 23, 2007 | 31.47 | 31.58 | 31.02 | 31.29 | 588,906 | +0.01(+0.02%) |
Oct 22, 2007 | 30.80 | 31.52 | 30.45 | 31.28 | 730,862 | +0.48(+1.56%) |
Oct 19, 2007 | 31.25 | 31.30 | 30.79 | 30.80 | 667,614 | -0.58(-1.84%) |
Oct 18, 2007 | 31.08 | 31.56 | 31.00 | 31.38 | 694,631 | -0.11(-0.35%) |
Oct 17, 2007 | 31.82 | 32.01 | 31.18 | 31.49 | 538,776 | -0.18(-0.57%) |
Oct 16, 2007 | 32.26 | 32.32 | 31.40 | 31.66 | 495,830 | -0.51(-1.57%) |
Oct 15, 2007 | 32.02 | 32.41 | 31.73 | 32.17 | 653,403 | -0.06(-0.20%) |
Oct 12, 2007 | 32.59 | 32.71 | 32.18 | 32.23 | 352,937 | -0.38(-1.18%) |
Oct 11, 2007 | 32.64 | 32.75 | 32.30 | 32.62 | 441,484 | +0.09(+0.28%) |
Oct 10, 2007 | 32.80 | 32.88 | 32.45 | 32.53 | 216,291 | -0.39(-1.19%) |
Oct 09, 2007 | 33.14 | 33.17 | 32.68 | 32.92 | 444,139 | -0.18(-0.54%) |
Oct 08, 2007 | 33.54 | 33.54 | 33.02 | 33.10 | 317,331 | -0.38(-1.13%) |
Oct 05, 2007 | 33.11 | 33.57 | 32.98 | 33.48 | 599,057 | +0.73(+2.23%) |
Oct 04, 2007 | 32.74 | 32.98 | 32.65 | 32.75 | 356,373 | +0.19(+0.59%) |
Oct 03, 2007 | 32.39 | 32.74 | 32.29 | 32.55 | 323,734 | -0.05(-0.16%) |
Oct 02, 2007 | 32.41 | 32.68 | 32.28 | 32.61 | 303,120 | +0.12(+0.37%) |
Oct 01, 2007 | 32.06 | 32.64 | 31.97 | 32.48 | 393,228 | +0.39(+1.22%) |
Sep 28, 2007 | 32.96 | 32.98 | 31.74 | 32.09 | 896,711 | +0.03(+0.10%) |
Sep 27, 2007 | 31.95 | 32.27 | 31.88 | 32.06 | 298,903 | +0.11(+0.34%) |
Sep 26, 2007 | 31.70 | 32.20 | 31.49 | 31.95 | 749,289 | +0.29(+0.91%) |
Sep 25, 2007 | 31.69 | 32.20 | 31.38 | 31.66 | 511,603 | -0.11(-0.34%) |
Sep 24, 2007 | 31.95 | 32.18 | 31.63 | 31.77 | 417,903 | -0.04(-0.14%) |
Sep 21, 2007 | 32.20 | 32.20 | 31.54 | 31.82 | 818,940 | -0.23(-0.72%) |
Sep 20, 2007 | 32.02 | 32.44 | 31.82 | 32.05 | 747,728 | -0.01(-0.04%) |
Sep 19, 2007 | 33.04 | 33.07 | 32.02 | 32.06 | 1,680,201 | -1.24(-3.71%) |
Sep 18, 2007 | 32.81 | 33.65 | 32.48 | 33.30 | 711,809 | +0.65(+1.98%) |
Sep 17, 2007 | 32.59 | 32.91 | 32.38 | 32.65 | 447,731 | -0.01(-0.02%) |
Sep 14, 2007 | 31.95 | 32.70 | 31.85 | 32.66 | 380,891 | +0.49(+1.53%) |
Sep 13, 2007 | 32.30 | 32.43 | 31.96 | 32.16 | 386,201 | +0.11(+0.34%) |
Sep 12, 2007 | 32.15 | 32.18 | 31.86 | 32.06 | 287,815 | -0.20(-0.64%) |
Sep 11, 2007 | 32.25 | 32.72 | 32.06 | 32.26 | 352,000 | +0.09(+0.28%) |
Sep 10, 2007 | 32.39 | 32.57 | 31.63 | 32.17 | 551,269 | -0.15(-0.46%) |
Sep 07, 2007 | 32.72 | 32.72 | 32.22 | 32.32 | 820,814 | -0.81(-2.45%) |
Sep 06, 2007 | 33.17 | 33.34 | 32.72 | 33.13 | 359,965 | +0.00(+0.00%) |
Sep 05, 2007 | 33.39 | 33.42 | 32.85 | 33.13 | 446,325 | -0.42(-1.24%) |