Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.65 | 34.12 | 33.37 | 33.63 | 5,922,654 | +0.38(+1.14%) |
Nov 29, 2007 | 33.16 | 33.47 | 32.73 | 33.25 | 5,472,214 | -0.14(-0.42%) |
Nov 28, 2007 | 32.85 | 33.54 | 32.77 | 33.39 | 5,566,047 | +0.80(+2.47%) |
Nov 27, 2007 | 31.70 | 32.71 | 31.52 | 32.58 | 6,906,162 | +1.11(+3.53%) |
Nov 26, 2007 | 31.93 | 32.27 | 31.47 | 31.47 | 4,440,057 | -0.37(-1.17%) |
Nov 23, 2007 | 32.19 | 32.19 | 31.64 | 31.84 | 3,105,409 | +0.29(+0.92%) |
Nov 21, 2007 | 31.90 | 32.07 | 31.35 | 31.55 | 5,280,904 | -0.87(-2.69%) |
Nov 20, 2007 | 32.72 | 32.82 | 32.05 | 32.43 | 4,703,919 | -0.29(-0.89%) |
Nov 19, 2007 | 32.60 | 33.00 | 32.29 | 32.72 | 6,586,250 | -0.75(-2.25%) |
Nov 16, 2007 | 33.32 | 33.53 | 32.98 | 33.47 | 5,018,308 | +0.16(+0.47%) |
Nov 15, 2007 | 32.90 | 33.57 | 32.81 | 33.31 | 5,555,979 | -0.15(-0.45%) |
Nov 14, 2007 | 34.05 | 34.30 | 33.36 | 33.46 | 6,171,879 | -0.31(-0.90%) |
Nov 13, 2007 | 33.31 | 33.80 | 33.19 | 33.77 | 5,209,720 | +0.80(+2.44%) |
Nov 12, 2007 | 32.42 | 33.63 | 32.42 | 32.96 | 6,571,080 | +0.25(+0.77%) |
Nov 09, 2007 | 33.01 | 33.16 | 32.69 | 32.71 | 6,519,455 | -0.67(-2.01%) |
Nov 08, 2007 | 33.54 | 33.77 | 32.96 | 33.38 | 8,195,381 | +0.12(+0.36%) |
Nov 07, 2007 | 33.80 | 34.23 | 33.26 | 33.26 | 6,083,351 | -0.69(-2.02%) |
Nov 06, 2007 | 34.18 | 34.42 | 33.75 | 33.95 | 4,684,716 | -0.08(-0.24%) |
Nov 05, 2007 | 34.27 | 34.45 | 33.75 | 34.03 | 4,930,938 | -0.33(-0.95%) |
Nov 02, 2007 | 35.08 | 35.15 | 34.07 | 34.36 | 7,374,964 | -0.52(-1.50%) |
Nov 01, 2007 | 35.50 | 35.68 | 34.81 | 34.88 | 4,000,665 | -0.88(-2.46%) |
Oct 31, 2007 | 35.82 | 35.96 | 35.43 | 35.76 | 4,700,026 | +0.20(+0.57%) |
Oct 30, 2007 | 35.88 | 35.96 | 35.53 | 35.56 | 3,185,637 | -0.16(-0.46%) |
Oct 29, 2007 | 35.73 | 35.90 | 35.56 | 35.72 | 1,877,219 | +0.19(+0.55%) |
Oct 26, 2007 | 35.63 | 35.65 | 35.15 | 35.53 | 2,447,228 | +0.18(+0.51%) |
Oct 25, 2007 | 35.48 | 35.84 | 35.15 | 35.35 | 5,311,901 | -0.35(-0.98%) |
Oct 24, 2007 | 36.06 | 36.08 | 35.30 | 35.70 | 5,038,436 | -0.54(-1.48%) |
Oct 23, 2007 | 36.88 | 36.88 | 35.98 | 36.23 | 5,035,886 | +0.07(+0.21%) |
Oct 22, 2007 | 35.40 | 36.19 | 35.25 | 36.16 | 8,022,128 | +0.95(+2.69%) |
Oct 19, 2007 | 35.56 | 35.72 | 35.13 | 35.21 | 5,302,239 | -0.74(-2.05%) |
Oct 18, 2007 | 36.11 | 36.25 | 35.82 | 35.95 | 3,877,619 | -0.37(-1.01%) |
Oct 17, 2007 | 36.30 | 36.68 | 35.81 | 36.32 | 4,273,593 | +0.21(+0.58%) |
Oct 16, 2007 | 36.52 | 36.52 | 35.97 | 36.11 | 5,168,861 | -0.65(-1.76%) |
Oct 15, 2007 | 37.49 | 37.61 | 36.60 | 36.76 | 5,246,553 | -0.68(-1.81%) |
Oct 12, 2007 | 37.49 | 37.84 | 37.28 | 37.43 | 2,220,110 | -0.01(-0.04%) |
Oct 11, 2007 | 38.13 | 38.28 | 37.29 | 37.45 | 4,530,016 | -0.59(-1.55%) |
Oct 10, 2007 | 38.54 | 38.83 | 38.03 | 38.04 | 4,239,021 | -0.22(-0.56%) |
Oct 09, 2007 | 37.69 | 38.26 | 37.56 | 38.25 | 4,117,135 | +0.43(+1.14%) |
Oct 08, 2007 | 37.58 | 37.93 | 37.52 | 37.82 | 1,742,902 | -0.04(-0.10%) |
Oct 05, 2007 | 37.40 | 38.02 | 37.31 | 37.86 | 3,214,755 | +0.60(+1.60%) |
Oct 04, 2007 | 37.41 | 37.78 | 37.19 | 37.26 | 2,515,796 | +0.03(+0.08%) |
Oct 03, 2007 | 37.61 | 37.71 | 37.09 | 37.23 | 4,200,061 | -0.04(-0.10%) |
Oct 02, 2007 | 36.97 | 37.38 | 36.95 | 37.27 | 2,906,580 | +0.42(+1.15%) |
Oct 01, 2007 | 36.16 | 37.01 | 36.00 | 36.85 | 3,187,516 | +0.75(+2.09%) |
Sep 28, 2007 | 36.93 | 36.98 | 35.97 | 36.09 | 3,729,212 | -0.49(-1.34%) |
Sep 27, 2007 | 36.56 | 36.82 | 36.46 | 36.58 | 2,178,057 | +0.16(+0.45%) |
Sep 26, 2007 | 36.56 | 36.73 | 36.20 | 36.42 | 2,626,497 | +0.17(+0.47%) |
Sep 25, 2007 | 36.28 | 36.45 | 36.09 | 36.25 | 4,509,889 | -0.41(-1.12%) |
Sep 24, 2007 | 36.84 | 37.41 | 36.46 | 36.66 | 4,183,556 | -0.01(-0.04%) |
Sep 21, 2007 | 37.45 | 37.49 | 36.17 | 36.67 | 5,870,773 | +0.51(+1.40%) |
Sep 20, 2007 | 35.82 | 37.18 | 35.80 | 36.17 | 13,006,620 | +0.92(+2.60%) |
Sep 19, 2007 | 34.74 | 35.34 | 34.51 | 35.25 | 6,426,424 | +0.45(+1.28%) |
Sep 18, 2007 | 33.26 | 35.01 | 33.18 | 34.80 | 6,467,216 | +1.73(+5.23%) |
Sep 17, 2007 | 32.94 | 33.24 | 32.80 | 33.07 | 3,148,066 | -0.12(-0.36%) |
Sep 14, 2007 | 32.77 | 33.47 | 32.76 | 33.19 | 4,050,044 | -0.31(-0.91%) |
Sep 13, 2007 | 33.38 | 33.74 | 33.24 | 33.50 | 3,004,759 | +0.27(+0.81%) |
Sep 12, 2007 | 33.42 | 33.60 | 33.15 | 33.23 | 2,682,854 | -0.29(-0.87%) |
Sep 11, 2007 | 33.19 | 33.68 | 33.19 | 33.52 | 2,878,090 | +0.58(+1.76%) |
Sep 10, 2007 | 33.29 | 33.36 | 32.52 | 32.94 | 3,603,080 | -0.39(-1.16%) |
Sep 07, 2007 | 34.01 | 34.10 | 33.18 | 33.33 | 4,770,204 | -1.07(-3.12%) |
Sep 06, 2007 | 34.10 | 34.51 | 33.91 | 34.40 | 3,463,262 | +0.08(+0.24%) |
Sep 05, 2007 | 34.21 | 34.36 | 34.12 | 34.32 | 3,159,069 | -0.17(-0.50%) |