Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.00 | 34.17 | 33.55 | 33.82 | 2,813,012 | +0.31(+0.94%) |
Nov 29, 2007 | 33.39 | 33.74 | 33.18 | 33.51 | 1,916,134 | -0.05(-0.16%) |
Nov 28, 2007 | 33.12 | 33.56 | 32.99 | 33.56 | 3,521,952 | +0.45(+1.35%) |
Nov 27, 2007 | 33.01 | 33.41 | 32.84 | 33.12 | 2,257,156 | +0.17(+0.51%) |
Nov 26, 2007 | 33.13 | 33.56 | 32.89 | 32.95 | 3,141,039 | +0.00(+0.00%) |
Nov 23, 2007 | 32.98 | 33.10 | 32.65 | 32.95 | 839,465 | +0.10(+0.31%) |
Nov 21, 2007 | 33.28 | 33.61 | 32.82 | 32.84 | 2,554,396 | -0.79(-2.34%) |
Nov 20, 2007 | 33.22 | 33.85 | 33.08 | 33.63 | 3,820,627 | +0.69(+2.11%) |
Nov 19, 2007 | 32.84 | 32.96 | 32.55 | 32.93 | 3,874,142 | -0.05(-0.16%) |
Nov 16, 2007 | 33.25 | 33.30 | 32.48 | 32.99 | 4,088,445 | +0.02(+0.07%) |
Nov 15, 2007 | 33.34 | 33.50 | 32.81 | 32.96 | 4,482,418 | -0.42(-1.25%) |
Nov 14, 2007 | 33.85 | 33.99 | 33.09 | 33.38 | 4,521,535 | -0.19(-0.58%) |
Nov 13, 2007 | 33.90 | 33.90 | 32.96 | 33.58 | 4,518,253 | -0.11(-0.32%) |
Nov 12, 2007 | 33.98 | 34.50 | 33.57 | 33.68 | 3,270,473 | -0.54(-1.59%) |
Nov 09, 2007 | 34.02 | 34.62 | 33.86 | 34.23 | 3,683,916 | -0.68(-1.96%) |
Nov 08, 2007 | 34.16 | 35.11 | 34.16 | 34.91 | 3,436,378 | +0.79(+2.30%) |
Nov 07, 2007 | 34.43 | 34.91 | 34.08 | 34.12 | 2,722,635 | -0.97(-2.75%) |
Nov 06, 2007 | 35.35 | 35.35 | 34.67 | 35.09 | 2,728,925 | +0.02(+0.05%) |
Nov 05, 2007 | 35.15 | 35.38 | 34.46 | 35.07 | 2,494,725 | +0.38(+1.10%) |
Nov 02, 2007 | 34.29 | 34.87 | 34.25 | 34.69 | 2,891,124 | +0.60(+1.75%) |
Nov 01, 2007 | 34.95 | 35.07 | 34.00 | 34.09 | 3,483,649 | -1.04(-2.96%) |
Oct 31, 2007 | 34.69 | 35.23 | 34.51 | 35.13 | 3,449,086 | +0.51(+1.48%) |
Oct 30, 2007 | 34.19 | 34.89 | 34.06 | 34.62 | 1,700,612 | +0.42(+1.22%) |
Oct 29, 2007 | 34.27 | 34.56 | 34.12 | 34.20 | 2,253,415 | -0.02(-0.05%) |
Oct 26, 2007 | 33.35 | 34.23 | 33.19 | 34.22 | 1,950,367 | +0.89(+2.68%) |
Oct 25, 2007 | 33.06 | 33.44 | 32.96 | 33.33 | 2,548,354 | +0.39(+1.17%) |
Oct 24, 2007 | 33.02 | 33.40 | 32.58 | 32.94 | 4,045,721 | -0.27(-0.80%) |
Oct 23, 2007 | 33.42 | 33.74 | 32.91 | 33.21 | 1,587,238 | -0.05(-0.15%) |
Oct 22, 2007 | 32.51 | 33.28 | 32.37 | 33.25 | 2,049,507 | +0.53(+1.62%) |
Oct 19, 2007 | 33.47 | 33.68 | 32.67 | 32.72 | 4,830,568 | -1.08(-3.20%) |
Oct 18, 2007 | 33.93 | 34.05 | 33.68 | 33.80 | 1,905,017 | -0.18(-0.53%) |
Oct 17, 2007 | 33.98 | 34.40 | 33.71 | 33.99 | 3,693,350 | +0.22(+0.64%) |
Oct 16, 2007 | 33.53 | 33.89 | 33.53 | 33.77 | 1,960,738 | +0.04(+0.13%) |
Oct 15, 2007 | 34.21 | 34.32 | 33.45 | 33.73 | 1,783,367 | -0.42(-1.24%) |
Oct 12, 2007 | 34.50 | 34.83 | 34.02 | 34.15 | 2,124,649 | -0.26(-0.76%) |
Oct 11, 2007 | 34.52 | 34.92 | 34.22 | 34.41 | 1,804,056 | +0.11(+0.33%) |
Oct 10, 2007 | 34.44 | 34.54 | 34.02 | 34.29 | 2,177,943 | -0.27(-0.79%) |
Oct 09, 2007 | 34.05 | 34.69 | 33.96 | 34.57 | 2,416,442 | +0.70(+2.07%) |
Oct 08, 2007 | 34.20 | 34.35 | 33.84 | 33.87 | 1,563,239 | -0.35(-1.02%) |
Oct 05, 2007 | 34.22 | 34.49 | 34.05 | 34.22 | 2,202,273 | +0.05(+0.14%) |
Oct 04, 2007 | 33.90 | 34.37 | 33.81 | 34.17 | 1,616,203 | +0.40(+1.18%) |
Oct 03, 2007 | 33.80 | 33.95 | 33.68 | 33.77 | 1,970,393 | -0.11(-0.32%) |
Oct 02, 2007 | 34.11 | 34.28 | 33.74 | 33.88 | 1,950,036 | -0.13(-0.39%) |
Oct 01, 2007 | 33.77 | 34.10 | 33.39 | 34.01 | 2,984,702 | +0.51(+1.51%) |
Sep 28, 2007 | 34.35 | 34.37 | 33.44 | 33.50 | 4,050,686 | -0.74(-2.15%) |
Sep 27, 2007 | 34.63 | 34.72 | 34.12 | 34.24 | 1,961,290 | -0.39(-1.12%) |
Sep 26, 2007 | 34.66 | 34.74 | 34.46 | 34.63 | 2,674,969 | +0.19(+0.56%) |
Sep 25, 2007 | 34.63 | 35.04 | 33.99 | 34.43 | 1,973,042 | -0.22(-0.65%) |
Sep 24, 2007 | 34.58 | 34.96 | 34.43 | 34.66 | 1,615,964 | +0.07(+0.21%) |
Sep 21, 2007 | 34.73 | 35.04 | 34.29 | 34.58 | 2,725,946 | +0.30(+0.86%) |
Sep 20, 2007 | 34.85 | 34.96 | 34.25 | 34.29 | 2,188,866 | -0.65(-1.87%) |
Sep 19, 2007 | 34.14 | 35.06 | 34.14 | 34.94 | 3,152,795 | +0.80(+2.35%) |
Sep 18, 2007 | 33.50 | 34.33 | 33.38 | 34.14 | 2,593,622 | +0.84(+2.52%) |
Sep 17, 2007 | 33.37 | 33.60 | 33.07 | 33.30 | 1,707,067 | -0.13(-0.40%) |
Sep 14, 2007 | 33.13 | 33.71 | 32.95 | 33.43 | 2,942,101 | +0.30(+0.89%) |
Sep 13, 2007 | 32.83 | 33.29 | 32.83 | 33.13 | 2,130,938 | +0.40(+1.24%) |
Sep 12, 2007 | 32.58 | 33.07 | 32.32 | 32.73 | 2,105,615 | +0.01(+0.02%) |
Sep 11, 2007 | 32.34 | 32.86 | 31.95 | 32.72 | 3,007,666 | +0.57(+1.79%) |
Sep 10, 2007 | 32.24 | 32.35 | 31.63 | 32.15 | 2,148,316 | +0.18(+0.57%) |
Sep 07, 2007 | 32.19 | 32.51 | 31.78 | 31.97 | 2,220,479 | -0.74(-2.25%) |
Sep 06, 2007 | 32.38 | 32.80 | 32.09 | 32.70 | 1,543,875 | +0.47(+1.44%) |
Sep 05, 2007 | 32.61 | 32.78 | 32.04 | 32.24 | 2,618,861 | -0.77(-2.32%) |