Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.77 | 33.13 | 32.04 | 32.39 | 958,061 | -0.11(-0.34%) |
Nov 29, 2007 | 32.43 | 32.99 | 32.17 | 32.50 | 1,185,536 | +0.00(+0.00%) |
Nov 28, 2007 | 32.04 | 32.52 | 31.62 | 32.50 | 558,927 | +0.77(+2.43%) |
Nov 27, 2007 | 32.09 | 32.26 | 31.37 | 31.73 | 924,866 | -0.28(-0.87%) |
Nov 26, 2007 | 31.12 | 32.35 | 31.12 | 32.01 | 1,257,899 | +0.94(+3.03%) |
Nov 23, 2007 | 31.04 | 31.22 | 30.76 | 31.07 | 196,523 | -0.05(-0.16%) |
Nov 21, 2007 | 30.45 | 31.52 | 30.23 | 31.12 | 696,581 | +0.28(+0.91%) |
Nov 20, 2007 | 31.50 | 31.50 | 30.46 | 30.84 | 905,984 | -0.33(-1.06%) |
Nov 19, 2007 | 31.10 | 31.73 | 31.01 | 31.17 | 901,371 | -0.02(-0.06%) |
Nov 16, 2007 | 31.51 | 31.61 | 30.80 | 31.19 | 1,297,640 | -0.17(-0.54%) |
Nov 15, 2007 | 31.94 | 32.38 | 31.17 | 31.36 | 975,642 | -0.82(-2.55%) |
Nov 14, 2007 | 32.39 | 32.95 | 32.18 | 32.18 | 612,500 | -0.48(-1.47%) |
Nov 13, 2007 | 32.24 | 32.66 | 31.76 | 32.66 | 930,665 | +0.64(+2.00%) |
Nov 12, 2007 | 32.29 | 32.75 | 31.90 | 32.02 | 695,296 | -0.24(-0.74%) |
Nov 09, 2007 | 32.51 | 32.80 | 31.98 | 32.26 | 1,029,332 | -0.66(-2.00%) |
Nov 08, 2007 | 33.32 | 33.70 | 32.37 | 32.92 | 985,770 | -0.34(-1.02%) |
Nov 07, 2007 | 34.05 | 34.32 | 33.21 | 33.26 | 1,262,622 | -1.48(-4.26%) |
Nov 06, 2007 | 34.00 | 34.82 | 33.75 | 34.74 | 1,508,016 | +0.81(+2.39%) |
Nov 05, 2007 | 33.58 | 34.72 | 33.11 | 33.93 | 1,575,615 | -0.08(-0.24%) |
Nov 02, 2007 | 34.18 | 36.24 | 33.57 | 34.01 | 3,758,300 | -1.68(-4.71%) |
Nov 01, 2007 | 36.11 | 36.54 | 35.10 | 35.69 | 1,200,344 | -0.46(-1.27%) |
Oct 31, 2007 | 36.62 | 36.62 | 35.33 | 36.15 | 1,545,049 | -0.38(-1.04%) |
Oct 30, 2007 | 36.43 | 36.85 | 36.24 | 36.53 | 746,498 | -0.05(-0.14%) |
Oct 29, 2007 | 36.87 | 37.14 | 36.23 | 36.58 | 1,101,217 | -0.21(-0.57%) |
Oct 26, 2007 | 38.00 | 38.20 | 36.54 | 36.79 | 996,467 | -1.15(-3.03%) |
Oct 25, 2007 | 37.82 | 38.26 | 37.32 | 37.94 | 883,488 | +0.09(+0.24%) |
Oct 24, 2007 | 37.05 | 37.88 | 36.42 | 37.85 | 1,357,551 | +0.69(+1.86%) |
Oct 23, 2007 | 37.33 | 37.56 | 36.07 | 37.16 | 2,127,771 | -0.37(-0.99%) |
Oct 22, 2007 | 37.92 | 39.05 | 37.46 | 37.53 | 997,300 | -0.77(-2.01%) |
Oct 19, 2007 | 38.30 | 39.07 | 38.13 | 38.30 | 590,411 | +0.00(+0.00%) |
Oct 18, 2007 | 38.17 | 38.34 | 37.55 | 38.30 | 557,242 | +0.06(+0.16%) |
Oct 17, 2007 | 38.54 | 38.99 | 37.81 | 38.24 | 1,022,527 | -0.30(-0.78%) |
Oct 16, 2007 | 39.01 | 39.34 | 38.43 | 38.54 | 948,387 | -0.61(-1.56%) |
Oct 15, 2007 | 40.09 | 40.70 | 38.67 | 39.15 | 1,288,512 | -0.77(-1.93%) |
Oct 12, 2007 | 38.44 | 40.31 | 38.41 | 39.92 | 2,031,305 | +1.37(+3.55%) |
Oct 11, 2007 | 38.99 | 39.33 | 38.18 | 38.55 | 501,718 | -0.27(-0.70%) |
Oct 10, 2007 | 38.65 | 38.96 | 38.50 | 38.82 | 424,791 | +0.03(+0.08%) |
Oct 09, 2007 | 38.25 | 39.22 | 38.25 | 38.79 | 1,057,606 | +0.59(+1.54%) |
Oct 08, 2007 | 37.93 | 38.37 | 37.85 | 38.20 | 326,796 | +0.14(+0.37%) |
Oct 05, 2007 | 37.89 | 38.21 | 37.62 | 38.06 | 1,507,201 | +0.34(+0.90%) |
Oct 04, 2007 | 38.01 | 38.06 | 37.23 | 37.72 | 996,055 | -0.15(-0.40%) |
Oct 03, 2007 | 38.30 | 38.58 | 37.78 | 37.87 | 608,839 | -0.56(-1.46%) |
Oct 02, 2007 | 38.70 | 38.70 | 38.24 | 38.43 | 607,630 | -0.23(-0.59%) |
Oct 01, 2007 | 37.60 | 38.97 | 37.60 | 38.66 | 1,184,860 | +1.06(+2.82%) |
Sep 28, 2007 | 37.79 | 38.10 | 37.38 | 37.60 | 2,656,107 | -0.12(-0.32%) |
Sep 27, 2007 | 38.05 | 38.14 | 37.43 | 37.72 | 264,211 | -0.12(-0.32%) |
Sep 26, 2007 | 37.83 | 38.12 | 37.63 | 37.84 | 500,345 | +0.27(+0.72%) |
Sep 25, 2007 | 36.45 | 37.84 | 36.25 | 37.57 | 688,675 | +1.01(+2.76%) |
Sep 24, 2007 | 36.22 | 36.93 | 36.11 | 36.56 | 1,113,813 | +0.25(+0.69%) |
Sep 21, 2007 | 36.05 | 36.46 | 35.89 | 36.31 | 801,125 | +0.56(+1.57%) |
Sep 20, 2007 | 35.53 | 36.09 | 35.47 | 35.75 | 667,862 | +0.17(+0.48%) |
Sep 19, 2007 | 35.86 | 36.00 | 35.45 | 35.58 | 564,242 | -0.24(-0.67%) |
Sep 18, 2007 | 34.97 | 35.85 | 34.81 | 35.82 | 521,783 | +0.95(+2.72%) |
Sep 17, 2007 | 35.23 | 35.44 | 34.81 | 34.87 | 263,384 | -0.46(-1.30%) |
Sep 14, 2007 | 34.99 | 35.40 | 34.90 | 35.33 | 274,508 | +0.12(+0.34%) |
Sep 13, 2007 | 35.50 | 35.55 | 35.00 | 35.21 | 300,006 | -0.04(-0.11%) |
Sep 12, 2007 | 35.10 | 35.63 | 35.10 | 35.25 | 370,409 | +0.04(+0.11%) |
Sep 11, 2007 | 34.82 | 35.21 | 34.54 | 35.21 | 1,959,089 | +0.57(+1.65%) |
Sep 10, 2007 | 35.12 | 35.32 | 34.42 | 34.64 | 427,906 | -0.26(-0.74%) |
Sep 07, 2007 | 35.22 | 35.45 | 34.76 | 34.90 | 476,161 | -0.78(-2.19%) |
Sep 06, 2007 | 35.45 | 35.71 | 35.30 | 35.68 | 397,921 | +0.18(+0.51%) |
Sep 05, 2007 | 34.97 | 35.57 | 34.96 | 35.50 | 541,960 | +0.15(+0.42%) |