Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.75 | 34.92 | 33.80 | 34.14 | 1,904,372 | -0.39(-1.14%) |
Nov 29, 2007 | 34.37 | 34.65 | 34.24 | 34.53 | 792,050 | +0.00(+0.00%) |
Nov 28, 2007 | 34.01 | 34.54 | 34.00 | 34.53 | 1,210,971 | +0.60(+1.77%) |
Nov 27, 2007 | 33.69 | 34.17 | 33.46 | 33.93 | 1,965,967 | +0.35(+1.03%) |
Nov 26, 2007 | 33.81 | 34.45 | 33.56 | 33.58 | 1,878,939 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.36 | 33.88 | 374,530 | +0.32(+0.97%) |
Nov 21, 2007 | 33.48 | 33.91 | 33.03 | 33.55 | 1,402,591 | -0.02(-0.05%) |
Nov 20, 2007 | 33.78 | 34.11 | 32.98 | 33.57 | 1,472,081 | -0.23(-0.68%) |
Nov 19, 2007 | 33.96 | 34.84 | 33.53 | 33.80 | 2,259,597 | -0.14(-0.42%) |
Nov 16, 2007 | 34.31 | 34.51 | 33.65 | 33.94 | 2,825,022 | -0.21(-0.62%) |
Nov 15, 2007 | 34.04 | 34.58 | 33.95 | 34.15 | 1,536,475 | -0.09(-0.28%) |
Nov 14, 2007 | 34.55 | 34.67 | 34.11 | 34.25 | 1,244,201 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.55 | 33.74 | 34.54 | 2,440,798 | +0.66(+1.93%) |
Nov 12, 2007 | 34.59 | 34.59 | 33.69 | 33.88 | 2,089,706 | +0.88(+2.68%) |
Nov 09, 2007 | 32.38 | 33.39 | 32.33 | 33.00 | 2,423,451 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.94 | 32.78 | 2,364,861 | -0.58(-1.73%) |
Nov 07, 2007 | 34.14 | 34.40 | 33.33 | 33.35 | 1,853,957 | -1.22(-3.54%) |
Nov 06, 2007 | 34.42 | 34.70 | 33.94 | 34.58 | 1,145,826 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,942,092 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,944 | -1.02(-2.87%) |
Nov 01, 2007 | 36.23 | 36.36 | 35.45 | 35.52 | 1,202,166 | -0.88(-2.41%) |
Oct 31, 2007 | 35.96 | 36.46 | 35.14 | 36.40 | 1,615,708 | +0.57(+1.59%) |
Oct 30, 2007 | 35.86 | 36.21 | 35.78 | 35.83 | 1,030,103 | -0.12(-0.33%) |
Oct 29, 2007 | 36.05 | 36.13 | 35.85 | 35.94 | 1,368,153 | -0.03(-0.09%) |
Oct 26, 2007 | 36.90 | 36.90 | 35.44 | 35.98 | 2,589,691 | -0.53(-1.45%) |
Oct 25, 2007 | 37.97 | 38.30 | 36.50 | 36.51 | 5,305,493 | -0.34(-0.92%) |
Oct 24, 2007 | 37.12 | 37.21 | 36.83 | 36.85 | 3,862,760 | -0.36(-0.96%) |
Oct 23, 2007 | 37.56 | 37.56 | 36.97 | 37.20 | 1,786,221 | +0.02(+0.04%) |
Oct 22, 2007 | 36.62 | 37.51 | 36.47 | 37.18 | 2,738,205 | +0.26(+0.71%) |
Oct 19, 2007 | 37.12 | 37.34 | 36.77 | 36.92 | 1,663,282 | -0.31(-0.83%) |
Oct 18, 2007 | 37.26 | 37.54 | 37.08 | 37.23 | 1,129,112 | -0.04(-0.11%) |
Oct 17, 2007 | 37.65 | 37.65 | 36.74 | 37.27 | 3,546,107 | +0.05(+0.13%) |
Oct 16, 2007 | 37.22 | 37.29 | 36.92 | 37.22 | 2,171,370 | -0.06(-0.15%) |
Oct 15, 2007 | 37.91 | 37.96 | 37.03 | 37.28 | 2,805,815 | -0.52(-1.38%) |
Oct 12, 2007 | 37.48 | 38.15 | 37.41 | 37.80 | 1,454,628 | +0.57(+1.53%) |
Oct 11, 2007 | 37.19 | 38.14 | 37.07 | 37.23 | 2,698,196 | +0.07(+0.19%) |
Oct 10, 2007 | 37.54 | 37.54 | 36.98 | 37.16 | 4,381,230 | -0.41(-1.09%) |
Oct 09, 2007 | 36.63 | 37.76 | 36.49 | 37.57 | 2,066,283 | +1.11(+3.05%) |
Oct 08, 2007 | 36.37 | 36.50 | 36.28 | 36.46 | 1,240,529 | -0.02(-0.06%) |
Oct 05, 2007 | 35.53 | 36.77 | 35.47 | 36.48 | 4,330,966 | +1.21(+3.43%) |
Oct 04, 2007 | 35.07 | 35.27 | 34.93 | 35.27 | 2,561,837 | +0.33(+0.95%) |
Oct 03, 2007 | 34.75 | 35.19 | 34.52 | 34.94 | 4,736,752 | -0.14(-0.41%) |
Oct 02, 2007 | 34.98 | 35.16 | 34.84 | 35.08 | 1,614,284 | +0.10(+0.29%) |
Oct 01, 2007 | 35.31 | 35.38 | 34.81 | 34.98 | 3,437,475 | -0.06(-0.18%) |
Sep 28, 2007 | 35.27 | 35.42 | 34.78 | 35.04 | 1,406,896 | -0.37(-1.05%) |
Sep 27, 2007 | 35.63 | 35.74 | 35.32 | 35.42 | 1,159,625 | -0.01(-0.02%) |
Sep 26, 2007 | 35.51 | 35.72 | 35.27 | 35.42 | 2,367,363 | +0.19(+0.54%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.75 | 35.23 | 2,719,593 | +0.26(+0.75%) |
Sep 24, 2007 | 35.46 | 35.61 | 34.88 | 34.97 | 1,912,831 | -0.66(-1.86%) |
Sep 21, 2007 | 36.40 | 36.49 | 35.64 | 35.64 | 2,875,957 | -0.69(-1.89%) |
Sep 20, 2007 | 36.34 | 36.49 | 36.12 | 36.32 | 1,654,926 | -0.09(-0.24%) |
Sep 19, 2007 | 35.75 | 36.57 | 35.52 | 36.41 | 3,592,953 | +0.81(+2.29%) |
Sep 18, 2007 | 35.31 | 35.62 | 34.76 | 35.60 | 2,670,215 | +0.48(+1.37%) |
Sep 17, 2007 | 36.28 | 36.28 | 35.02 | 35.12 | 3,460,265 | -1.45(-3.95%) |
Sep 14, 2007 | 35.87 | 36.63 | 35.72 | 36.56 | 1,545,154 | +0.41(+1.14%) |
Sep 13, 2007 | 36.37 | 36.37 | 35.96 | 36.15 | 1,204,952 | +0.09(+0.26%) |
Sep 12, 2007 | 35.49 | 36.50 | 35.49 | 36.06 | 1,724,941 | +0.53(+1.49%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.38 | 35.53 | 2,519,929 | +0.23(+0.65%) |
Sep 10, 2007 | 35.07 | 35.79 | 35.04 | 35.30 | 3,003,201 | -0.18(-0.51%) |
Sep 07, 2007 | 36.35 | 36.86 | 35.45 | 35.48 | 2,528,918 | -1.66(-4.47%) |
Sep 06, 2007 | 37.36 | 37.36 | 36.48 | 37.14 | 2,261,390 | -0.77(-2.04%) |
Sep 05, 2007 | 37.67 | 38.03 | 37.47 | 37.91 | 10,018,310 | -0.13(-0.35%) |