Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.19 | 34.39 | 33.85 | 34.39 | 1,597,203 | +0.13(+0.38%) |
Nov 29, 2007 | 33.41 | 34.26 | 33.41 | 34.26 | 2,405,330 | +0.75(+2.23%) |
Nov 28, 2007 | 34.30 | 34.56 | 33.12 | 33.51 | 3,681,797 | -0.79(-2.29%) |
Nov 27, 2007 | 34.72 | 34.96 | 33.78 | 34.30 | 2,363,096 | -0.71(-2.03%) |
Nov 26, 2007 | 35.79 | 36.09 | 34.95 | 35.01 | 2,010,484 | -0.79(-2.22%) |
Nov 23, 2007 | 35.92 | 36.04 | 35.60 | 35.81 | 644,453 | +0.22(+0.61%) |
Nov 21, 2007 | 36.40 | 36.62 | 35.50 | 35.59 | 2,681,231 | -1.27(-3.45%) |
Nov 20, 2007 | 38.34 | 38.34 | 36.65 | 36.86 | 2,817,702 | -1.12(-2.95%) |
Nov 19, 2007 | 38.51 | 38.82 | 37.98 | 37.98 | 1,699,466 | -0.66(-1.72%) |
Nov 16, 2007 | 38.50 | 38.91 | 38.18 | 38.64 | 1,082,730 | +0.32(+0.85%) |
Nov 15, 2007 | 38.46 | 38.88 | 37.89 | 38.32 | 1,706,584 | -0.54(-1.39%) |
Nov 14, 2007 | 39.74 | 40.20 | 38.83 | 38.86 | 2,740,590 | -0.26(-0.67%) |
Nov 13, 2007 | 37.85 | 39.43 | 37.85 | 39.12 | 2,415,827 | +1.87(+5.01%) |
Nov 12, 2007 | 38.29 | 38.97 | 37.19 | 37.26 | 2,029,820 | -2.31(-5.85%) |
Nov 09, 2007 | 39.80 | 40.20 | 39.08 | 39.57 | 1,968,092 | -1.62(-3.93%) |
Nov 08, 2007 | 41.12 | 41.86 | 40.65 | 41.19 | 2,075,565 | -0.02(-0.04%) |
Nov 07, 2007 | 41.85 | 42.34 | 41.17 | 41.21 | 1,787,345 | -0.76(-1.80%) |
Nov 06, 2007 | 40.74 | 41.99 | 40.13 | 41.96 | 2,351,809 | +2.09(+5.24%) |
Nov 05, 2007 | 39.45 | 40.23 | 39.32 | 39.87 | 1,397,783 | -0.08(-0.21%) |
Nov 02, 2007 | 39.32 | 40.20 | 38.78 | 39.96 | 1,940,877 | +1.17(+3.02%) |
Nov 01, 2007 | 39.28 | 39.28 | 38.46 | 38.78 | 1,897,843 | -0.59(-1.49%) |
Oct 31, 2007 | 38.71 | 39.40 | 38.33 | 39.37 | 2,035,997 | +1.05(+2.74%) |
Oct 30, 2007 | 38.24 | 38.51 | 37.99 | 38.32 | 1,536,943 | -0.10(-0.26%) |
Oct 29, 2007 | 38.19 | 38.48 | 38.02 | 38.42 | 1,229,943 | +0.52(+1.38%) |
Oct 26, 2007 | 37.28 | 37.93 | 37.09 | 37.90 | 1,759,969 | +1.07(+2.91%) |
Oct 25, 2007 | 36.62 | 36.87 | 36.27 | 36.82 | 905,060 | +0.38(+1.04%) |
Oct 24, 2007 | 36.02 | 36.58 | 35.86 | 36.45 | 2,277,553 | +0.13(+0.36%) |
Oct 23, 2007 | 37.49 | 37.49 | 36.00 | 36.31 | 1,086,228 | -0.09(-0.25%) |
Oct 22, 2007 | 36.17 | 36.53 | 35.92 | 36.41 | 1,251,585 | -0.31(-0.84%) |
Oct 19, 2007 | 38.16 | 38.16 | 36.59 | 36.72 | 1,153,874 | -1.40(-3.66%) |
Oct 18, 2007 | 37.22 | 38.20 | 36.93 | 38.11 | 1,411,370 | +0.61(+1.63%) |
Oct 17, 2007 | 37.75 | 37.81 | 37.14 | 37.50 | 1,991,158 | -0.10(-0.27%) |
Oct 16, 2007 | 37.34 | 37.80 | 37.18 | 37.60 | 1,707,355 | +0.35(+0.95%) |
Oct 15, 2007 | 37.12 | 37.56 | 36.89 | 37.25 | 2,464,935 | +0.43(+1.17%) |
Oct 12, 2007 | 36.48 | 36.92 | 36.10 | 36.82 | 2,729,306 | +0.52(+1.45%) |
Oct 11, 2007 | 36.50 | 36.92 | 35.87 | 36.29 | 4,320,678 | +0.06(+0.17%) |
Oct 10, 2007 | 35.77 | 36.32 | 35.70 | 36.23 | 1,102,945 | +0.25(+0.71%) |
Oct 09, 2007 | 35.42 | 36.02 | 35.11 | 35.97 | 1,629,342 | +0.80(+2.28%) |
Oct 08, 2007 | 35.34 | 35.40 | 34.95 | 35.17 | 601,818 | -0.34(-0.96%) |
Oct 05, 2007 | 35.92 | 35.92 | 35.23 | 35.51 | 1,184,068 | +0.18(+0.50%) |
Oct 04, 2007 | 34.62 | 35.38 | 34.41 | 35.33 | 880,308 | +0.73(+2.10%) |
Oct 03, 2007 | 34.68 | 34.92 | 34.50 | 34.61 | 1,034,262 | -0.30(-0.86%) |
Oct 02, 2007 | 34.99 | 35.33 | 34.67 | 34.91 | 1,262,859 | -0.10(-0.29%) |
Oct 01, 2007 | 34.88 | 35.28 | 34.62 | 35.01 | 1,217,244 | +0.30(+0.87%) |
Sep 28, 2007 | 35.19 | 35.19 | 34.39 | 34.71 | 1,277,892 | -0.24(-0.68%) |
Sep 27, 2007 | 34.27 | 34.95 | 34.27 | 34.95 | 1,784,073 | +0.79(+2.30%) |
Sep 26, 2007 | 34.86 | 35.04 | 33.98 | 34.16 | 1,568,304 | -0.39(-1.14%) |
Sep 25, 2007 | 34.52 | 34.76 | 33.71 | 34.55 | 1,128,992 | -0.39(-1.13%) |
Sep 24, 2007 | 35.20 | 35.42 | 34.72 | 34.95 | 1,309,512 | -0.29(-0.81%) |
Sep 21, 2007 | 35.34 | 35.70 | 35.05 | 35.23 | 1,315,732 | +0.23(+0.66%) |
Sep 20, 2007 | 34.94 | 35.22 | 34.59 | 35.00 | 1,024,938 | +0.06(+0.18%) |
Sep 19, 2007 | 33.85 | 35.43 | 33.84 | 34.94 | 1,150,504 | -0.14(-0.40%) |
Sep 18, 2007 | 34.57 | 35.23 | 34.18 | 35.08 | 1,427,569 | +0.51(+1.47%) |
Sep 17, 2007 | 34.09 | 34.82 | 34.05 | 34.57 | 1,592,019 | +0.46(+1.36%) |
Sep 14, 2007 | 34.11 | 34.39 | 33.91 | 34.11 | 2,266,409 | +0.00(+0.00%) |
Sep 13, 2007 | 34.49 | 34.55 | 34.03 | 34.11 | 1,048,128 | -0.29(-0.85%) |
Sep 12, 2007 | 34.14 | 35.05 | 34.08 | 34.40 | 1,896,168 | +0.35(+1.02%) |
Sep 11, 2007 | 33.41 | 34.05 | 33.14 | 34.05 | 2,558,506 | +0.64(+1.92%) |
Sep 10, 2007 | 33.06 | 33.69 | 32.53 | 33.41 | 1,816,341 | +0.26(+0.79%) |
Sep 07, 2007 | 32.96 | 33.34 | 32.83 | 33.15 | 1,225,019 | -0.35(-1.04%) |
Sep 06, 2007 | 33.28 | 33.97 | 33.28 | 33.50 | 1,600,054 | +0.40(+1.21%) |
Sep 05, 2007 | 32.22 | 33.45 | 31.76 | 33.10 | 1,692,452 | +0.43(+1.32%) |