Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.46 | 34.80 | 34.20 | 34.45 | 13,839,424 | +0.46(+1.35%) |
Nov 29, 2007 | 34.00 | 34.12 | 33.27 | 33.99 | 8,751,784 | -0.19(-0.55%) |
Nov 28, 2007 | 32.62 | 34.33 | 32.45 | 34.18 | 14,903,570 | +1.73(+5.34%) |
Nov 27, 2007 | 31.67 | 32.93 | 31.25 | 32.45 | 11,176,681 | +0.93(+2.96%) |
Nov 26, 2007 | 32.55 | 32.88 | 31.45 | 31.51 | 10,368,754 | -1.11(-3.39%) |
Nov 23, 2007 | 32.28 | 32.77 | 32.22 | 32.62 | 5,076,457 | +0.61(+1.91%) |
Nov 21, 2007 | 32.45 | 33.03 | 31.71 | 32.01 | 14,390,123 | -0.96(-2.92%) |
Nov 20, 2007 | 33.29 | 33.72 | 32.11 | 32.97 | 12,940,026 | -0.24(-0.74%) |
Nov 19, 2007 | 33.33 | 33.54 | 32.55 | 33.21 | 12,411,179 | -0.40(-1.18%) |
Nov 16, 2007 | 33.10 | 33.71 | 32.70 | 33.61 | 11,651,390 | +0.76(+2.32%) |
Nov 15, 2007 | 33.48 | 33.80 | 32.60 | 32.85 | 8,354,208 | -0.83(-2.47%) |
Nov 14, 2007 | 34.10 | 34.30 | 33.34 | 33.68 | 9,844,407 | -0.29(-0.85%) |
Nov 13, 2007 | 33.38 | 34.01 | 33.00 | 33.97 | 9,704,664 | +0.80(+2.43%) |
Nov 12, 2007 | 32.22 | 33.80 | 31.97 | 33.16 | 11,998,451 | +0.96(+2.97%) |
Nov 09, 2007 | 32.54 | 33.00 | 31.65 | 32.21 | 14,517,348 | -0.83(-2.52%) |
Nov 08, 2007 | 32.92 | 33.41 | 31.97 | 33.04 | 13,625,533 | +0.17(+0.50%) |
Nov 07, 2007 | 34.26 | 34.30 | 32.84 | 32.88 | 10,905,414 | -1.80(-5.20%) |
Nov 06, 2007 | 34.33 | 34.74 | 33.77 | 34.68 | 10,840,200 | +0.62(+1.81%) |
Nov 05, 2007 | 33.29 | 34.64 | 32.73 | 34.06 | 9,499,364 | +0.16(+0.47%) |
Nov 02, 2007 | 33.76 | 34.05 | 32.47 | 33.90 | 12,581,472 | +0.15(+0.45%) |
Nov 01, 2007 | 34.51 | 34.69 | 33.69 | 33.75 | 11,343,680 | -1.34(-3.81%) |
Oct 31, 2007 | 34.62 | 35.20 | 34.15 | 35.09 | 9,738,051 | +0.62(+1.81%) |
Oct 30, 2007 | 34.41 | 34.84 | 34.20 | 34.46 | 6,389,660 | -0.01(-0.02%) |
Oct 29, 2007 | 34.68 | 34.76 | 34.05 | 34.47 | 5,532,202 | -0.22(-0.64%) |
Oct 26, 2007 | 34.77 | 34.97 | 33.85 | 34.69 | 9,489,853 | +0.28(+0.81%) |
Oct 25, 2007 | 33.57 | 34.64 | 33.54 | 34.41 | 9,128,466 | +0.73(+2.18%) |
Oct 24, 2007 | 33.64 | 34.01 | 32.62 | 33.68 | 10,404,599 | -0.42(-1.22%) |
Oct 23, 2007 | 33.30 | 34.10 | 33.27 | 34.10 | 7,532,799 | +0.90(+2.70%) |
Oct 22, 2007 | 32.40 | 33.46 | 32.29 | 33.20 | 8,903,703 | +0.45(+1.38%) |
Oct 19, 2007 | 32.78 | 33.72 | 32.67 | 32.75 | 14,077,564 | -0.17(-0.50%) |
Oct 18, 2007 | 31.86 | 33.06 | 31.64 | 32.91 | 15,109,982 | +1.34(+4.23%) |
Oct 17, 2007 | 32.50 | 32.85 | 30.84 | 31.58 | 10,591,750 | -0.28(-0.88%) |
Oct 16, 2007 | 32.01 | 32.75 | 31.58 | 31.86 | 10,081,090 | +0.09(+0.27%) |
Oct 15, 2007 | 32.77 | 32.80 | 31.48 | 31.77 | 6,962,413 | -1.03(-3.13%) |
Oct 12, 2007 | 32.42 | 32.88 | 32.11 | 32.80 | 5,962,512 | +0.52(+1.60%) |
Oct 11, 2007 | 32.43 | 33.21 | 32.00 | 32.28 | 6,224,159 | +0.00(+0.00%) |
Oct 10, 2007 | 32.22 | 32.42 | 31.98 | 32.28 | 5,504,914 | -0.06(-0.20%) |
Oct 09, 2007 | 32.32 | 32.48 | 32.15 | 32.34 | 8,886,960 | +0.08(+0.24%) |
Oct 08, 2007 | 32.06 | 32.34 | 32.01 | 32.27 | 3,404,774 | +0.09(+0.29%) |
Oct 05, 2007 | 32.11 | 32.37 | 31.88 | 32.17 | 7,128,308 | +0.42(+1.31%) |
Oct 04, 2007 | 32.03 | 32.04 | 31.57 | 31.76 | 5,404,676 | -0.14(-0.43%) |
Oct 03, 2007 | 31.99 | 32.32 | 31.81 | 31.89 | 5,798,576 | -0.33(-1.03%) |
Oct 02, 2007 | 32.27 | 32.53 | 32.04 | 32.22 | 5,262,949 | -0.05(-0.16%) |
Oct 01, 2007 | 31.78 | 32.53 | 31.69 | 32.27 | 7,514,646 | +0.57(+1.79%) |
Sep 28, 2007 | 31.64 | 31.99 | 31.56 | 31.71 | 5,456,079 | -0.09(-0.29%) |
Sep 27, 2007 | 31.26 | 31.96 | 31.25 | 31.80 | 6,978,760 | +0.60(+1.91%) |
Sep 26, 2007 | 30.99 | 31.34 | 30.86 | 31.20 | 9,607,513 | +0.39(+1.26%) |
Sep 25, 2007 | 30.99 | 31.33 | 30.66 | 30.81 | 6,788,765 | -0.37(-1.18%) |
Sep 24, 2007 | 31.45 | 31.86 | 31.07 | 31.18 | 7,028,989 | -0.37(-1.16%) |
Sep 21, 2007 | 31.84 | 32.11 | 30.99 | 31.55 | 7,891,131 | +0.27(+0.85%) |
Sep 20, 2007 | 32.04 | 32.04 | 31.12 | 31.28 | 6,000,261 | -0.86(-2.68%) |
Sep 19, 2007 | 31.87 | 32.49 | 31.81 | 32.14 | 8,001,944 | +0.33(+1.04%) |
Sep 18, 2007 | 30.70 | 31.99 | 30.59 | 31.81 | 10,482,145 | +1.32(+4.33%) |
Sep 17, 2007 | 30.38 | 30.58 | 30.12 | 30.49 | 3,810,880 | -0.07(-0.23%) |
Sep 14, 2007 | 30.28 | 30.63 | 30.07 | 30.56 | 5,636,338 | -0.02(-0.07%) |
Sep 13, 2007 | 29.61 | 30.82 | 29.51 | 30.58 | 8,829,138 | +1.13(+3.85%) |
Sep 12, 2007 | 28.94 | 29.58 | 28.87 | 29.45 | 9,178,524 | +0.39(+1.33%) |
Sep 11, 2007 | 28.47 | 29.33 | 28.39 | 29.06 | 5,929,676 | +0.68(+2.38%) |
Sep 10, 2007 | 28.73 | 28.85 | 28.09 | 28.39 | 5,247,774 | -0.14(-0.50%) |
Sep 07, 2007 | 28.23 | 28.88 | 28.16 | 28.53 | 9,248,134 | -0.35(-1.22%) |
Sep 06, 2007 | 29.18 | 29.21 | 28.70 | 28.88 | 7,381,725 | -0.28(-0.96%) |
Sep 05, 2007 | 29.38 | 29.59 | 29.08 | 29.16 | 7,003,622 | -0.50(-1.69%) |