Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.48 | 34.48 | 33.66 | 34.13 | 5,105,738 | -0.01(-0.02%) |
Nov 29, 2007 | 34.42 | 34.74 | 33.99 | 34.14 | 2,655,191 | -0.32(-0.94%) |
Nov 28, 2007 | 34.12 | 34.66 | 33.74 | 34.46 | 3,438,901 | +0.67(+1.97%) |
Nov 27, 2007 | 33.99 | 34.51 | 33.63 | 33.80 | 3,324,205 | +0.03(+0.07%) |
Nov 26, 2007 | 34.30 | 34.81 | 33.73 | 33.77 | 3,015,667 | -0.46(-1.34%) |
Nov 23, 2007 | 34.03 | 34.46 | 33.90 | 34.23 | 1,504,323 | +0.35(+1.03%) |
Nov 21, 2007 | 33.97 | 34.47 | 33.83 | 33.88 | 3,015,744 | -0.31(-0.90%) |
Nov 20, 2007 | 34.12 | 34.73 | 33.61 | 34.19 | 2,885,243 | +0.20(+0.59%) |
Nov 19, 2007 | 34.49 | 34.76 | 33.94 | 33.99 | 3,724,514 | -0.65(-1.87%) |
Nov 16, 2007 | 34.03 | 35.35 | 33.93 | 34.64 | 6,260,531 | +1.05(+3.12%) |
Nov 15, 2007 | 33.57 | 33.92 | 33.46 | 33.59 | 2,739,365 | -0.05(-0.15%) |
Nov 14, 2007 | 33.34 | 34.17 | 33.30 | 33.64 | 3,211,905 | +0.43(+1.30%) |
Nov 13, 2007 | 33.14 | 33.23 | 32.54 | 33.21 | 3,201,258 | +0.27(+0.83%) |
Nov 12, 2007 | 33.56 | 33.59 | 32.89 | 32.93 | 4,035,148 | -0.43(-1.30%) |
Nov 09, 2007 | 32.29 | 33.67 | 32.29 | 33.37 | 5,199,210 | +0.71(+2.16%) |
Nov 08, 2007 | 32.84 | 33.33 | 32.22 | 32.66 | 4,601,503 | -0.25(-0.76%) |
Nov 07, 2007 | 32.95 | 33.65 | 32.91 | 32.91 | 4,465,946 | -0.74(-2.20%) |
Nov 06, 2007 | 33.46 | 33.82 | 33.46 | 33.65 | 4,255,410 | +0.22(+0.65%) |
Nov 05, 2007 | 33.09 | 33.60 | 32.95 | 33.43 | 5,660,120 | +0.55(+1.67%) |
Nov 02, 2007 | 33.35 | 33.77 | 32.59 | 32.88 | 3,518,155 | -0.32(-0.95%) |
Nov 01, 2007 | 33.88 | 34.00 | 33.15 | 33.20 | 3,741,686 | -0.87(-2.56%) |
Oct 31, 2007 | 33.88 | 34.07 | 33.64 | 34.07 | 4,752,667 | +0.17(+0.52%) |
Oct 30, 2007 | 32.88 | 34.50 | 32.43 | 33.90 | 8,251,057 | +1.41(+4.35%) |
Oct 29, 2007 | 32.06 | 32.76 | 31.75 | 32.49 | 5,688,599 | +0.65(+2.04%) |
Oct 26, 2007 | 31.75 | 32.07 | 31.55 | 31.84 | 1,972,891 | +0.22(+0.68%) |
Oct 25, 2007 | 31.10 | 31.97 | 31.10 | 31.62 | 3,884,565 | +0.52(+1.68%) |
Oct 24, 2007 | 30.78 | 31.16 | 30.30 | 31.10 | 3,122,421 | +0.27(+0.89%) |
Oct 23, 2007 | 30.61 | 31.15 | 30.61 | 30.82 | 3,277,448 | +0.26(+0.84%) |
Oct 22, 2007 | 30.36 | 30.64 | 29.87 | 30.56 | 2,508,809 | +0.47(+1.57%) |
Oct 19, 2007 | 31.06 | 31.50 | 30.07 | 30.09 | 4,966,986 | -1.09(-3.49%) |
Oct 18, 2007 | 30.86 | 31.25 | 30.83 | 31.18 | 1,618,819 | +0.29(+0.94%) |
Oct 17, 2007 | 31.63 | 31.66 | 30.81 | 30.89 | 2,253,358 | -0.52(-1.64%) |
Oct 16, 2007 | 31.43 | 31.66 | 31.02 | 31.40 | 2,966,553 | +0.02(+0.05%) |
Oct 15, 2007 | 31.90 | 32.04 | 31.30 | 31.39 | 2,410,910 | -0.54(-1.69%) |
Oct 12, 2007 | 31.60 | 32.05 | 31.50 | 31.93 | 3,200,476 | +0.71(+2.29%) |
Oct 11, 2007 | 31.36 | 31.47 | 31.14 | 31.21 | 1,276,173 | +0.03(+0.11%) |
Oct 10, 2007 | 31.29 | 31.47 | 31.07 | 31.18 | 1,130,839 | -0.05(-0.16%) |
Oct 09, 2007 | 31.10 | 31.38 | 31.04 | 31.23 | 1,544,012 | +0.14(+0.45%) |
Oct 08, 2007 | 31.14 | 31.35 | 31.04 | 31.09 | 928,957 | -0.12(-0.40%) |
Oct 05, 2007 | 31.45 | 31.77 | 30.95 | 31.21 | 2,914,356 | +0.06(+0.19%) |
Oct 04, 2007 | 31.24 | 31.36 | 30.96 | 31.16 | 2,373,988 | +0.01(+0.03%) |
Oct 03, 2007 | 31.60 | 31.93 | 30.94 | 31.15 | 4,048,011 | -0.49(-1.55%) |
Oct 02, 2007 | 31.52 | 32.01 | 31.46 | 31.64 | 4,292,037 | +0.17(+0.55%) |
Oct 01, 2007 | 31.43 | 31.67 | 31.21 | 31.46 | 4,308,458 | +0.26(+0.83%) |
Sep 28, 2007 | 30.12 | 31.33 | 30.03 | 31.21 | 6,422,841 | +1.01(+3.36%) |
Sep 27, 2007 | 29.79 | 30.29 | 29.77 | 30.19 | 4,119,571 | +0.48(+1.62%) |
Sep 26, 2007 | 29.00 | 29.93 | 28.93 | 29.71 | 2,728,541 | +0.96(+3.36%) |
Sep 25, 2007 | 28.95 | 29.15 | 28.67 | 28.74 | 2,623,065 | -0.30(-1.03%) |
Sep 24, 2007 | 29.43 | 29.84 | 28.91 | 29.04 | 3,211,420 | -0.17(-0.60%) |
Sep 21, 2007 | 29.17 | 29.44 | 28.89 | 29.22 | 4,213,221 | +0.33(+1.15%) |
Sep 20, 2007 | 29.05 | 29.23 | 28.83 | 28.89 | 1,644,436 | -0.30(-1.03%) |
Sep 19, 2007 | 29.10 | 29.26 | 28.79 | 29.18 | 2,059,003 | +0.34(+1.18%) |
Sep 18, 2007 | 28.14 | 28.91 | 27.95 | 28.84 | 2,297,497 | +0.77(+2.75%) |
Sep 17, 2007 | 28.34 | 28.51 | 27.87 | 28.07 | 3,053,387 | -0.27(-0.97%) |
Sep 14, 2007 | 27.86 | 28.41 | 27.80 | 28.34 | 3,779,811 | +0.48(+1.73%) |
Sep 13, 2007 | 27.53 | 27.98 | 27.55 | 27.86 | 2,615,915 | +0.33(+1.21%) |
Sep 12, 2007 | 27.40 | 27.61 | 27.03 | 27.53 | 5,946,336 | +0.04(+0.15%) |
Sep 11, 2007 | 26.58 | 27.58 | 26.59 | 27.49 | 4,550,855 | +0.91(+3.41%) |
Sep 10, 2007 | 26.96 | 26.99 | 26.57 | 26.58 | 3,871,456 | -0.31(-1.14%) |
Sep 07, 2007 | 27.46 | 27.60 | 26.84 | 26.89 | 3,973,083 | -0.76(-2.74%) |
Sep 06, 2007 | 27.53 | 27.75 | 27.47 | 27.65 | 2,596,966 | +0.12(+0.42%) |
Sep 05, 2007 | 28.05 | 28.05 | 27.35 | 27.53 | 4,174,414 | -0.56(-1.98%) |