Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.70 | 33.80 | 33.33 | 33.54 | 2,498,297 | -0.09(-0.26%) |
Nov 29, 2007 | 33.45 | 33.72 | 32.95 | 33.63 | 2,935,838 | +0.01(+0.02%) |
Nov 28, 2007 | 32.95 | 33.67 | 32.84 | 33.62 | 3,246,780 | +0.68(+2.05%) |
Nov 27, 2007 | 32.66 | 33.08 | 32.54 | 32.95 | 2,513,855 | +0.39(+1.20%) |
Nov 26, 2007 | 32.79 | 33.01 | 32.53 | 32.56 | 1,965,132 | -0.32(-0.96%) |
Nov 23, 2007 | 33.11 | 33.11 | 32.68 | 32.87 | 1,193,635 | +0.05(+0.15%) |
Nov 21, 2007 | 32.80 | 33.31 | 32.67 | 32.82 | 3,084,215 | -0.18(-0.55%) |
Nov 20, 2007 | 32.67 | 33.18 | 32.46 | 33.00 | 3,311,390 | +0.45(+1.39%) |
Nov 19, 2007 | 32.48 | 32.82 | 32.39 | 32.55 | 2,590,248 | -0.20(-0.63%) |
Nov 16, 2007 | 32.60 | 32.79 | 32.26 | 32.75 | 2,928,266 | +0.31(+0.96%) |
Nov 15, 2007 | 32.33 | 32.75 | 32.33 | 32.44 | 2,332,240 | -0.09(-0.29%) |
Nov 14, 2007 | 32.64 | 32.88 | 32.50 | 32.54 | 2,284,815 | -0.17(-0.51%) |
Nov 13, 2007 | 32.30 | 32.71 | 32.28 | 32.71 | 2,446,074 | +0.37(+1.13%) |
Nov 12, 2007 | 32.53 | 32.69 | 32.18 | 32.34 | 4,295,521 | -0.18(-0.55%) |
Nov 09, 2007 | 32.30 | 32.97 | 32.30 | 32.52 | 3,944,121 | -0.12(-0.38%) |
Nov 08, 2007 | 32.12 | 32.76 | 32.10 | 32.64 | 4,444,113 | +0.47(+1.47%) |
Nov 07, 2007 | 31.96 | 32.61 | 31.96 | 32.17 | 3,010,695 | -0.25(-0.78%) |
Nov 06, 2007 | 32.30 | 32.57 | 32.16 | 32.43 | 2,789,568 | +0.10(+0.31%) |
Nov 05, 2007 | 32.62 | 32.73 | 32.16 | 32.33 | 3,876,816 | -0.31(-0.95%) |
Nov 02, 2007 | 32.61 | 32.71 | 32.36 | 32.64 | 3,135,931 | +0.09(+0.29%) |
Nov 01, 2007 | 32.59 | 32.87 | 32.51 | 32.54 | 4,601,513 | -0.22(-0.68%) |
Oct 31, 2007 | 32.27 | 32.79 | 32.03 | 32.77 | 4,118,195 | +0.51(+1.58%) |
Oct 30, 2007 | 32.59 | 32.98 | 32.05 | 32.26 | 6,548,481 | -0.71(-2.15%) |
Oct 29, 2007 | 33.21 | 33.28 | 32.28 | 32.97 | 8,540,720 | -0.83(-2.44%) |
Oct 26, 2007 | 33.82 | 34.14 | 33.53 | 33.79 | 3,255,149 | +0.10(+0.29%) |
Oct 25, 2007 | 33.78 | 33.79 | 33.55 | 33.69 | 3,175,079 | -0.04(-0.11%) |
Oct 24, 2007 | 33.57 | 33.88 | 33.40 | 33.73 | 3,505,025 | +0.06(+0.18%) |
Oct 23, 2007 | 33.21 | 33.70 | 33.01 | 33.67 | 3,100,648 | +0.25(+0.76%) |
Oct 22, 2007 | 32.99 | 33.55 | 32.98 | 33.41 | 2,239,375 | +0.20(+0.62%) |
Oct 19, 2007 | 33.35 | 33.65 | 33.21 | 33.21 | 2,758,459 | -0.32(-0.96%) |
Oct 18, 2007 | 33.74 | 34.01 | 33.45 | 33.53 | 2,818,068 | -0.29(-0.84%) |
Oct 17, 2007 | 34.06 | 34.11 | 33.70 | 33.82 | 2,544,993 | -0.04(-0.11%) |
Oct 16, 2007 | 33.82 | 34.06 | 33.70 | 33.85 | 2,534,521 | +0.08(+0.24%) |
Oct 15, 2007 | 34.01 | 34.22 | 33.64 | 33.77 | 2,203,770 | -0.36(-1.05%) |
Oct 12, 2007 | 33.87 | 34.19 | 33.78 | 34.13 | 1,931,147 | +0.39(+1.16%) |
Oct 11, 2007 | 34.26 | 34.36 | 33.64 | 33.74 | 2,712,060 | -0.46(-1.34%) |
Oct 10, 2007 | 34.26 | 34.40 | 34.10 | 34.20 | 1,080,861 | -0.16(-0.45%) |
Oct 09, 2007 | 34.14 | 34.36 | 34.08 | 34.36 | 1,784,572 | +0.22(+0.64%) |
Oct 08, 2007 | 34.27 | 34.37 | 34.05 | 34.14 | 1,496,998 | -0.08(-0.24%) |
Oct 05, 2007 | 34.26 | 34.39 | 34.08 | 34.22 | 1,603,489 | +0.09(+0.25%) |
Oct 04, 2007 | 33.97 | 34.25 | 33.97 | 34.13 | 1,866,575 | +0.20(+0.59%) |
Oct 03, 2007 | 34.37 | 34.42 | 33.85 | 33.93 | 2,215,531 | -0.55(-1.58%) |
Oct 02, 2007 | 34.70 | 34.76 | 34.25 | 34.48 | 2,597,353 | -0.24(-0.70%) |
Oct 01, 2007 | 34.69 | 34.95 | 34.64 | 34.72 | 1,916,518 | -0.04(-0.11%) |
Sep 28, 2007 | 34.70 | 34.80 | 34.52 | 34.76 | 1,550,002 | +0.11(+0.32%) |
Sep 27, 2007 | 34.45 | 34.73 | 34.40 | 34.65 | 2,537,099 | +0.22(+0.63%) |
Sep 26, 2007 | 34.23 | 34.73 | 34.18 | 34.43 | 2,381,793 | +0.34(+0.98%) |
Sep 25, 2007 | 34.20 | 34.47 | 34.01 | 34.10 | 3,646,476 | -0.50(-1.44%) |
Sep 24, 2007 | 34.75 | 34.85 | 34.46 | 34.59 | 2,744,282 | -0.16(-0.46%) |
Sep 21, 2007 | 35.29 | 35.31 | 34.62 | 34.75 | 6,807,378 | -0.21(-0.60%) |
Sep 20, 2007 | 34.93 | 35.20 | 34.88 | 34.96 | 2,489,895 | +0.11(+0.32%) |
Sep 19, 2007 | 35.07 | 35.19 | 34.46 | 34.85 | 4,405,259 | -0.16(-0.46%) |
Sep 18, 2007 | 34.96 | 35.19 | 34.76 | 35.01 | 3,980,127 | +0.16(+0.46%) |
Sep 17, 2007 | 34.75 | 35.12 | 34.57 | 34.85 | 3,200,856 | +0.00(+0.00%) |
Sep 14, 2007 | 34.34 | 34.89 | 34.32 | 34.85 | 2,420,297 | +0.42(+1.23%) |
Sep 13, 2007 | 34.62 | 34.64 | 34.30 | 34.43 | 2,146,578 | -0.10(-0.29%) |
Sep 12, 2007 | 34.33 | 34.69 | 34.30 | 34.53 | 2,993,996 | -0.01(-0.04%) |
Sep 11, 2007 | 34.11 | 34.57 | 34.08 | 34.54 | 2,100,663 | +0.50(+1.46%) |
Sep 10, 2007 | 33.91 | 34.19 | 33.53 | 34.05 | 2,324,922 | +0.16(+0.46%) |
Sep 07, 2007 | 33.98 | 34.45 | 33.77 | 33.89 | 3,172,341 | -0.30(-0.87%) |
Sep 06, 2007 | 34.01 | 34.45 | 33.93 | 34.19 | 1,585,445 | +0.29(+0.84%) |
Sep 05, 2007 | 34.10 | 34.29 | 33.79 | 33.90 | 2,398,064 | -0.46(-1.34%) |