Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.65 | 36.32 | 35.31 | 35.97 | 4,005,500 | +0.64(+1.82%) |
Nov 29, 2007 | 34.54 | 35.55 | 34.36 | 35.32 | 3,065,413 | +0.60(+1.73%) |
Nov 28, 2007 | 34.60 | 34.86 | 34.13 | 34.72 | 4,444,205 | +0.46(+1.35%) |
Nov 27, 2007 | 34.24 | 34.36 | 33.89 | 34.26 | 4,398,056 | +0.14(+0.40%) |
Nov 26, 2007 | 34.67 | 34.95 | 34.01 | 34.13 | 2,983,474 | -0.71(-2.04%) |
Nov 23, 2007 | 34.49 | 35.23 | 34.24 | 34.84 | 1,286,681 | +0.43(+1.24%) |
Nov 21, 2007 | 34.72 | 34.84 | 34.19 | 34.41 | 3,363,534 | -0.46(-1.33%) |
Nov 20, 2007 | 35.61 | 35.93 | 34.59 | 34.87 | 4,570,729 | -0.65(-1.83%) |
Nov 19, 2007 | 35.32 | 35.68 | 35.08 | 35.52 | 4,106,510 | +0.03(+0.10%) |
Nov 16, 2007 | 35.10 | 35.63 | 34.23 | 35.49 | 6,055,747 | +1.30(+3.81%) |
Nov 15, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 34.80 | 34.91 | 33.83 | 34.19 | 7,908,956 | -0.73(-2.08%) |
Nov 13, 2007 | 34.01 | 34.96 | 33.72 | 34.91 | 3,018,640 | +1.06(+3.14%) |
Nov 12, 2007 | 33.98 | 34.60 | 33.80 | 33.85 | 3,201,425 | -0.28(-0.83%) |
Nov 09, 2007 | 34.92 | 35.11 | 34.01 | 34.13 | 5,645,068 | -1.40(-3.93%) |
Nov 08, 2007 | 35.50 | 36.03 | 34.64 | 35.53 | 4,887,714 | +0.25(+0.70%) |
Nov 07, 2007 | 35.86 | 36.17 | 35.24 | 35.28 | 3,093,881 | -1.07(-2.94%) |
Nov 06, 2007 | 36.09 | 36.44 | 35.41 | 36.35 | 3,464,245 | +0.33(+0.93%) |
Nov 05, 2007 | 36.36 | 36.65 | 35.24 | 36.02 | 3,151,569 | +0.43(+1.20%) |
Nov 02, 2007 | 35.95 | 36.36 | 34.89 | 35.59 | 6,357,942 | +1.00(+2.90%) |
Nov 01, 2007 | 35.09 | 35.49 | 34.53 | 34.59 | 3,608,535 | -0.75(-2.13%) |
Oct 31, 2007 | 34.78 | 35.55 | 34.75 | 35.34 | 3,905,644 | +0.73(+2.10%) |
Oct 30, 2007 | 34.43 | 34.75 | 33.95 | 34.61 | 3,174,029 | -0.03(-0.07%) |
Oct 29, 2007 | 33.76 | 34.83 | 33.71 | 34.64 | 2,918,513 | +0.93(+2.77%) |
Oct 26, 2007 | 33.25 | 33.75 | 32.68 | 33.71 | 3,291,564 | +0.76(+2.31%) |
Oct 25, 2007 | 33.39 | 33.63 | 32.66 | 32.94 | 2,859,949 | -0.30(-0.90%) |
Oct 24, 2007 | 33.59 | 34.09 | 32.88 | 33.24 | 4,002,265 | -0.57(-1.70%) |
Oct 23, 2007 | 33.82 | 34.17 | 33.35 | 33.82 | 1,973,186 | +0.18(+0.53%) |
Oct 19, 2007 | 34.15 | 34.59 | 33.49 | 33.64 | 3,491,000 | -0.79(-2.29%) |
Oct 18, 2007 | 34.41 | 34.85 | 34.21 | 34.42 | 1,612,075 | +0.06(+0.17%) |
Oct 17, 2007 | 34.88 | 34.90 | 34.01 | 34.37 | 2,514,501 | -0.44(-1.25%) |
Oct 16, 2007 | 34.96 | 35.11 | 34.59 | 34.80 | 2,348,991 | +0.23(+0.67%) |
Oct 15, 2007 | 34.80 | 35.18 | 34.39 | 34.57 | 1,589,293 | -0.27(-0.76%) |
Oct 12, 2007 | 35.02 | 35.17 | 34.74 | 34.84 | 1,531,693 | -0.09(-0.24%) |
Oct 11, 2007 | 35.41 | 35.58 | 34.72 | 34.92 | 2,194,843 | -0.42(-1.19%) |
Oct 10, 2007 | 34.96 | 35.57 | 34.89 | 35.34 | 3,270,534 | +0.22(+0.63%) |
Oct 09, 2007 | 34.57 | 35.13 | 34.48 | 35.12 | 2,223,117 | +0.72(+2.09%) |
Oct 08, 2007 | 34.20 | 34.47 | 33.91 | 34.40 | 1,673,063 | +0.07(+0.20%) |
Oct 05, 2007 | 33.53 | 34.39 | 33.05 | 34.33 | 3,583,766 | +0.93(+2.79%) |
Oct 04, 2007 | 32.92 | 33.46 | 32.87 | 33.40 | 3,956,466 | +0.68(+2.07%) |
Oct 03, 2007 | 31.50 | 33.22 | 31.50 | 32.72 | 4,018,973 | -0.36(-1.09%) |
Oct 02, 2007 | 33.67 | 33.88 | 33.07 | 33.08 | 3,537,850 | -0.53(-1.58%) |
Oct 01, 2007 | 33.45 | 33.63 | 33.25 | 33.61 | 2,706,459 | +0.26(+0.77%) |
Sep 28, 2007 | 32.69 | 33.45 | 32.31 | 33.35 | 3,955,064 | +0.63(+1.94%) |
Sep 27, 2007 | 32.76 | 32.80 | 32.54 | 32.72 | 2,142,502 | -0.03(-0.10%) |
Sep 26, 2007 | 32.60 | 32.83 | 32.46 | 32.76 | 2,731,579 | +0.34(+1.06%) |
Sep 25, 2007 | 33.71 | 33.71 | 31.75 | 32.41 | 2,280,366 | +0.11(+0.34%) |
Sep 24, 2007 | 35.05 | 36.39 | 32.13 | 32.30 | 3,253,243 | -1.24(-3.70%) |
Sep 21, 2007 | 33.54 | 33.62 | 33.15 | 33.54 | 4,308,487 | +0.39(+1.19%) |
Sep 20, 2007 | 33.29 | 33.42 | 32.88 | 33.15 | 1,977,882 | -0.30(-0.90%) |
Sep 19, 2007 | 33.33 | 33.51 | 33.12 | 33.45 | 3,064,088 | +0.42(+1.27%) |
Sep 18, 2007 | 31.99 | 33.40 | 31.94 | 33.03 | 2,618,367 | +1.19(+3.74%) |
Sep 17, 2007 | 31.99 | 32.23 | 31.68 | 31.84 | 1,583,217 | -0.42(-1.30%) |
Sep 14, 2007 | 31.93 | 32.57 | 31.77 | 32.26 | 2,691,621 | +0.18(+0.56%) |
Sep 13, 2007 | 32.75 | 32.75 | 31.97 | 32.08 | 2,998,661 | -0.39(-1.19%) |
Sep 12, 2007 | 33.08 | 33.17 | 32.37 | 32.46 | 2,553,056 | -0.82(-2.47%) |
Sep 11, 2007 | 33.29 | 33.48 | 32.82 | 33.29 | 1,918,764 | +0.26(+0.78%) |
Sep 10, 2007 | 33.34 | 33.36 | 32.90 | 33.03 | 1,891,308 | -0.13(-0.39%) |
Sep 07, 2007 | 33.00 | 33.38 | 32.86 | 33.16 | 2,326,983 | -0.38(-1.12%) |
Sep 06, 2007 | 32.61 | 33.53 | 32.35 | 33.53 | 3,262,706 | +0.92(+2.83%) |
Sep 05, 2007 | 33.85 | 33.89 | 32.52 | 32.61 | 5,489,329 | -1.63(-4.75%) |