Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.02 | 31.18 | 30.33 | 30.46 | 6,523,014 | -0.56(-1.81%) |
Nov 29, 2007 | 30.76 | 31.20 | 30.71 | 31.02 | 3,477,028 | +0.26(+0.85%) |
Nov 28, 2007 | 30.38 | 31.25 | 30.19 | 30.76 | 7,936,638 | +0.62(+2.06%) |
Nov 27, 2007 | 29.65 | 30.17 | 29.63 | 30.14 | 4,890,645 | +0.49(+1.65%) |
Nov 26, 2007 | 30.51 | 30.56 | 29.62 | 29.65 | 4,924,653 | -0.82(-2.69%) |
Nov 23, 2007 | 30.27 | 30.50 | 30.10 | 30.47 | 1,072,834 | +0.26(+0.86%) |
Nov 21, 2007 | 30.34 | 30.59 | 30.02 | 30.21 | 4,827,860 | -0.23(-0.76%) |
Nov 20, 2007 | 30.79 | 30.91 | 30.01 | 30.44 | 9,886,595 | -0.32(-1.04%) |
Nov 19, 2007 | 31.40 | 31.44 | 30.74 | 30.76 | 4,055,537 | -0.57(-1.82%) |
Nov 16, 2007 | 31.16 | 31.50 | 30.95 | 31.33 | 4,729,197 | +0.09(+0.29%) |
Nov 15, 2007 | 31.00 | 31.59 | 31.00 | 31.24 | 4,721,927 | -0.17(-0.54%) |
Nov 14, 2007 | 31.96 | 32.00 | 31.40 | 31.41 | 5,264,129 | -0.58(-1.81%) |
Nov 13, 2007 | 31.70 | 32.01 | 31.59 | 31.99 | 4,516,502 | +0.56(+1.78%) |
Nov 12, 2007 | 31.62 | 31.98 | 31.43 | 31.43 | 5,094,429 | -0.20(-0.63%) |
Nov 09, 2007 | 31.56 | 32.10 | 31.56 | 31.63 | 5,444,293 | -0.28(-0.88%) |
Nov 08, 2007 | 32.09 | 32.35 | 31.56 | 31.91 | 5,218,295 | -0.35(-1.08%) |
Nov 07, 2007 | 32.53 | 32.85 | 32.25 | 32.26 | 4,499,703 | -0.49(-1.50%) |
Nov 06, 2007 | 32.50 | 32.79 | 32.30 | 32.75 | 3,920,928 | +0.28(+0.86%) |
Nov 05, 2007 | 32.66 | 32.87 | 32.35 | 32.47 | 4,156,324 | -0.18(-0.55%) |
Nov 02, 2007 | 32.77 | 32.77 | 32.30 | 32.65 | 3,688,247 | +0.13(+0.40%) |
Nov 01, 2007 | 32.90 | 33.02 | 32.49 | 32.52 | 3,780,382 | -0.50(-1.51%) |
Oct 31, 2007 | 32.60 | 33.20 | 32.31 | 33.02 | 6,933,056 | +0.60(+1.85%) |
Oct 30, 2007 | 32.52 | 32.61 | 32.31 | 32.42 | 6,224,998 | -0.17(-0.52%) |
Oct 29, 2007 | 32.63 | 32.96 | 32.49 | 32.59 | 4,568,232 | +0.04(+0.12%) |
Oct 26, 2007 | 33.15 | 33.30 | 32.44 | 32.55 | 6,592,764 | -0.42(-1.27%) |
Oct 25, 2007 | 33.27 | 33.45 | 32.69 | 32.97 | 4,318,459 | -0.23(-0.69%) |
Oct 24, 2007 | 33.13 | 33.35 | 32.55 | 33.20 | 4,775,421 | -0.24(-0.72%) |
Oct 23, 2007 | 33.07 | 33.45 | 33.00 | 33.44 | 4,034,537 | +0.02(+0.06%) |
Oct 22, 2007 | 33.14 | 33.47 | 33.09 | 33.42 | 4,433,100 | +0.09(+0.27%) |
Oct 19, 2007 | 34.00 | 34.07 | 33.28 | 33.33 | 6,642,318 | -0.67(-1.97%) |
Oct 18, 2007 | 34.01 | 34.01 | 33.53 | 34.00 | 5,811,808 | +0.04(+0.12%) |
Oct 17, 2007 | 35.10 | 35.17 | 33.41 | 33.96 | 11,120,502 | -0.85(-2.44%) |
Oct 16, 2007 | 34.46 | 35.23 | 34.44 | 34.81 | 5,975,786 | +0.23(+0.67%) |
Oct 15, 2007 | 34.59 | 34.81 | 34.35 | 34.58 | 3,773,268 | -0.03(-0.09%) |
Oct 12, 2007 | 34.56 | 34.82 | 34.43 | 34.61 | 3,749,077 | +0.14(+0.41%) |
Oct 11, 2007 | 34.51 | 34.95 | 34.30 | 34.47 | 7,343,188 | -0.03(-0.09%) |
Oct 10, 2007 | 34.16 | 34.55 | 33.91 | 34.50 | 6,821,045 | +0.20(+0.58%) |
Oct 09, 2007 | 34.86 | 34.96 | 33.68 | 34.30 | 9,505,105 | -0.79(-2.25%) |
Oct 08, 2007 | 35.20 | 35.37 | 35.06 | 35.09 | 2,393,785 | -0.25(-0.71%) |
Oct 05, 2007 | 35.22 | 35.46 | 35.05 | 35.34 | 2,677,691 | +0.30(+0.86%) |
Oct 04, 2007 | 35.18 | 35.20 | 34.89 | 35.04 | 3,227,183 | -0.06(-0.17%) |
Oct 03, 2007 | 35.12 | 35.26 | 34.81 | 35.10 | 4,632,691 | -0.08(-0.23%) |
Oct 02, 2007 | 35.40 | 35.43 | 35.03 | 35.18 | 4,681,956 | -0.16(-0.45%) |
Oct 01, 2007 | 35.05 | 35.53 | 34.99 | 35.34 | 4,114,981 | +0.35(+1.00%) |
Sep 28, 2007 | 34.84 | 35.07 | 34.73 | 34.99 | 3,382,476 | +0.24(+0.69%) |
Sep 27, 2007 | 34.84 | 34.95 | 34.73 | 34.75 | 2,432,466 | +0.12(+0.35%) |
Sep 26, 2007 | 34.93 | 35.11 | 34.60 | 34.63 | 3,275,937 | -0.14(-0.40%) |
Sep 25, 2007 | 34.69 | 35.00 | 34.59 | 34.77 | 3,788,148 | +0.00(+0.00%) |
Sep 24, 2007 | 34.98 | 34.99 | 34.60 | 34.77 | 3,122,620 | -0.25(-0.71%) |
Sep 21, 2007 | 35.24 | 35.35 | 35.00 | 35.02 | 4,900,477 | -0.13(-0.37%) |
Sep 20, 2007 | 35.10 | 35.30 | 35.00 | 35.15 | 2,703,367 | +0.02(+0.06%) |
Sep 19, 2007 | 35.04 | 35.26 | 34.96 | 35.13 | 4,523,634 | +0.19(+0.54%) |
Sep 18, 2007 | 34.60 | 35.04 | 34.48 | 34.94 | 5,553,164 | +0.49(+1.42%) |
Sep 17, 2007 | 34.42 | 34.52 | 34.19 | 34.45 | 3,356,136 | -0.08(-0.23%) |
Sep 14, 2007 | 34.43 | 34.66 | 34.27 | 34.53 | 2,297,954 | -0.07(-0.20%) |
Sep 13, 2007 | 34.69 | 34.75 | 34.34 | 34.60 | 3,562,224 | +0.12(+0.35%) |
Sep 12, 2007 | 34.67 | 34.85 | 34.40 | 34.48 | 3,280,545 | -0.20(-0.58%) |
Sep 11, 2007 | 34.38 | 34.90 | 34.30 | 34.68 | 3,280,073 | +0.45(+1.31%) |
Sep 10, 2007 | 34.18 | 34.55 | 33.91 | 34.23 | 3,777,695 | +0.28(+0.82%) |
Sep 07, 2007 | 34.19 | 34.35 | 33.74 | 33.95 | 4,624,185 | -0.57(-1.65%) |
Sep 06, 2007 | 34.50 | 34.63 | 34.25 | 34.52 | 3,865,802 | +0.14(+0.41%) |
Sep 05, 2007 | 34.42 | 34.47 | 34.27 | 34.38 | 4,667,871 | -0.10(-0.29%) |