Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.59 | 32.76 | 31.84 | 32.50 | 5,096,036 | +0.12(+0.38%) |
Nov 29, 2007 | 31.81 | 32.78 | 31.65 | 32.38 | 5,082,940 | +0.34(+1.08%) |
Nov 28, 2007 | 30.51 | 32.18 | 30.51 | 32.04 | 4,380,791 | +1.44(+4.71%) |
Nov 27, 2007 | 30.86 | 31.17 | 30.26 | 30.59 | 4,725,663 | +0.09(+0.30%) |
Nov 26, 2007 | 29.80 | 31.21 | 29.80 | 30.50 | 3,964,306 | +0.49(+1.64%) |
Nov 23, 2007 | 30.49 | 30.49 | 29.74 | 30.01 | 1,101,407 | -0.04(-0.13%) |
Nov 21, 2007 | 29.99 | 30.36 | 29.77 | 30.05 | 2,912,846 | -0.28(-0.91%) |
Nov 20, 2007 | 30.30 | 30.99 | 30.05 | 30.33 | 3,968,221 | +0.02(+0.08%) |
Nov 19, 2007 | 30.34 | 30.53 | 29.91 | 30.30 | 3,836,607 | -0.08(-0.25%) |
Nov 16, 2007 | 30.78 | 31.04 | 29.96 | 30.38 | 3,509,335 | -0.41(-1.34%) |
Nov 15, 2007 | 31.21 | 31.25 | 30.59 | 30.79 | 3,626,792 | -0.34(-1.11%) |
Nov 14, 2007 | 31.44 | 31.79 | 31.14 | 31.14 | 2,589,464 | -0.26(-0.83%) |
Nov 13, 2007 | 31.15 | 31.46 | 30.76 | 31.40 | 4,125,323 | +0.33(+1.06%) |
Nov 12, 2007 | 32.21 | 32.52 | 30.91 | 31.07 | 6,499,315 | -0.94(-2.92%) |
Nov 09, 2007 | 33.31 | 33.31 | 31.91 | 32.01 | 6,017,857 | -1.61(-4.79%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.28 | 33.62 | 3,893,305 | -0.28(-0.84%) |
Nov 07, 2007 | 35.08 | 35.08 | 33.78 | 33.90 | 3,522,222 | -1.13(-3.22%) |
Nov 06, 2007 | 34.78 | 35.29 | 34.70 | 35.03 | 4,609,204 | +0.21(+0.62%) |
Nov 05, 2007 | 31.35 | 35.33 | 31.35 | 34.81 | 3,083,366 | -0.02(-0.04%) |
Nov 02, 2007 | 35.46 | 35.70 | 34.54 | 34.83 | 5,377,764 | +0.71(+2.07%) |
Nov 01, 2007 | 35.00 | 35.01 | 33.96 | 34.12 | 3,586,501 | -0.89(-2.54%) |
Oct 31, 2007 | 35.04 | 35.36 | 34.44 | 35.01 | 5,243,144 | +0.00(+0.00%) |
Oct 30, 2007 | 34.87 | 35.43 | 34.67 | 35.01 | 2,710,253 | +0.17(+0.48%) |
Oct 29, 2007 | 34.43 | 35.02 | 34.26 | 34.84 | 1,990,501 | +0.49(+1.43%) |
Oct 26, 2007 | 34.44 | 34.58 | 33.85 | 34.35 | 2,861,663 | +0.06(+0.18%) |
Oct 25, 2007 | 34.51 | 34.66 | 33.95 | 34.29 | 3,213,519 | -0.10(-0.29%) |
Oct 24, 2007 | 34.54 | 34.74 | 33.59 | 34.39 | 3,526,772 | +0.01(+0.02%) |
Oct 23, 2007 | 35.00 | 35.06 | 34.10 | 34.38 | 2,739,857 | -0.21(-0.62%) |
Oct 22, 2007 | 35.30 | 35.41 | 34.13 | 34.60 | 3,967,830 | -0.67(-1.91%) |
Oct 19, 2007 | 36.04 | 36.18 | 34.91 | 35.27 | 4,764,657 | -0.69(-1.92%) |
Oct 18, 2007 | 35.43 | 36.09 | 35.28 | 35.96 | 3,118,577 | +0.41(+1.14%) |
Oct 17, 2007 | 35.04 | 35.76 | 34.64 | 35.56 | 5,733,890 | +0.75(+2.16%) |
Oct 16, 2007 | 34.48 | 34.97 | 34.12 | 34.80 | 3,501,472 | +0.34(+0.98%) |
Oct 15, 2007 | 34.81 | 34.83 | 34.05 | 34.47 | 2,093,006 | -0.35(-0.99%) |
Oct 12, 2007 | 34.37 | 34.97 | 33.59 | 34.81 | 3,215,083 | +0.61(+1.77%) |
Oct 11, 2007 | 33.67 | 35.52 | 33.67 | 34.21 | 6,590,315 | +0.74(+2.20%) |
Oct 10, 2007 | 33.31 | 33.80 | 33.09 | 33.47 | 1,839,091 | -0.43(-1.27%) |
Oct 09, 2007 | 33.51 | 33.91 | 33.46 | 33.90 | 1,793,316 | +0.31(+0.94%) |
Oct 08, 2007 | 33.53 | 33.79 | 33.47 | 33.59 | 1,324,609 | +0.07(+0.21%) |
Oct 05, 2007 | 33.30 | 33.97 | 33.22 | 33.52 | 2,419,300 | +0.46(+1.39%) |
Oct 04, 2007 | 32.87 | 33.16 | 32.67 | 33.06 | 1,699,027 | +0.35(+1.05%) |
Oct 03, 2007 | 32.40 | 33.02 | 32.36 | 32.71 | 1,546,182 | +0.09(+0.28%) |
Oct 02, 2007 | 32.86 | 32.93 | 32.17 | 32.62 | 1,846,655 | -0.30(-0.91%) |
Oct 01, 2007 | 32.34 | 32.92 | 32.27 | 32.92 | 2,155,735 | +0.49(+1.51%) |
Sep 28, 2007 | 32.58 | 32.85 | 31.82 | 32.43 | 3,812,638 | -0.21(-0.66%) |
Sep 27, 2007 | 32.67 | 32.79 | 32.17 | 32.64 | 2,335,966 | +0.44(+1.36%) |
Sep 26, 2007 | 32.11 | 32.62 | 31.98 | 32.21 | 3,883,453 | +0.17(+0.53%) |
Sep 25, 2007 | 31.68 | 32.24 | 31.57 | 32.04 | 2,816,149 | -0.02(-0.07%) |
Sep 24, 2007 | 31.45 | 32.27 | 31.44 | 32.06 | 3,382,274 | +0.47(+1.48%) |
Sep 21, 2007 | 31.14 | 31.75 | 30.94 | 31.59 | 3,788,120 | +0.67(+2.16%) |
Sep 20, 2007 | 31.36 | 31.38 | 30.83 | 30.92 | 2,275,454 | -0.47(-1.49%) |
Sep 19, 2007 | 31.09 | 31.67 | 31.06 | 31.39 | 4,024,430 | +0.52(+1.69%) |
Sep 18, 2007 | 29.87 | 30.87 | 29.62 | 30.87 | 4,476,834 | +1.12(+3.76%) |
Sep 17, 2007 | 29.87 | 29.89 | 29.51 | 29.75 | 1,983,719 | -0.25(-0.82%) |
Sep 14, 2007 | 29.67 | 30.23 | 29.53 | 30.00 | 2,093,527 | +0.26(+0.88%) |
Sep 13, 2007 | 30.05 | 30.11 | 29.57 | 29.74 | 2,643,872 | -0.12(-0.41%) |
Sep 12, 2007 | 29.71 | 30.13 | 29.54 | 29.86 | 4,147,149 | +0.09(+0.31%) |
Sep 11, 2007 | 29.71 | 29.81 | 29.37 | 29.77 | 2,114,524 | +0.35(+1.20%) |
Sep 10, 2007 | 30.31 | 30.38 | 29.20 | 29.41 | 3,479,171 | -0.60(-1.99%) |
Sep 07, 2007 | 30.44 | 30.56 | 29.71 | 30.01 | 3,033,157 | -0.64(-2.08%) |
Sep 06, 2007 | 29.97 | 30.69 | 29.81 | 30.65 | 3,292,940 | +0.72(+2.41%) |
Sep 05, 2007 | 30.22 | 30.22 | 29.61 | 29.93 | 4,502,134 | -0.30(-0.99%) |