Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.02 | 31.39 | 30.03 | 30.44 | 2,815,963 | -0.20(-0.65%) |
Nov 29, 2007 | 30.16 | 31.33 | 29.69 | 30.63 | 3,141,156 | +0.20(+0.65%) |
Nov 28, 2007 | 29.32 | 30.55 | 29.32 | 30.44 | 3,679,480 | +0.59(+1.97%) |
Nov 27, 2007 | 29.31 | 30.14 | 28.84 | 29.85 | 3,872,751 | +0.29(+1.00%) |
Nov 26, 2007 | 31.03 | 31.03 | 29.53 | 29.55 | 2,637,977 | -0.57(-1.90%) |
Nov 23, 2007 | 29.21 | 30.41 | 29.21 | 30.13 | 1,240,883 | +0.80(+2.73%) |
Nov 21, 2007 | 30.48 | 30.48 | 29.06 | 29.32 | 4,468,057 | -1.39(-4.53%) |
Nov 20, 2007 | 29.57 | 30.95 | 29.57 | 30.71 | 4,100,677 | +0.90(+3.01%) |
Nov 19, 2007 | 31.02 | 31.02 | 29.47 | 29.82 | 4,158,599 | -1.29(-4.14%) |
Nov 16, 2007 | 30.90 | 31.47 | 30.77 | 31.10 | 3,025,151 | +0.27(+0.88%) |
Nov 15, 2007 | 32.16 | 32.16 | 30.63 | 30.83 | 4,046,158 | -1.27(-3.96%) |
Nov 14, 2007 | 32.62 | 32.75 | 31.82 | 32.11 | 3,305,464 | +0.04(+0.11%) |
Nov 13, 2007 | 31.82 | 32.72 | 31.08 | 32.07 | 5,332,341 | +0.54(+1.73%) |
Nov 12, 2007 | 33.91 | 34.03 | 31.44 | 31.52 | 7,041,474 | -3.22(-9.27%) |
Nov 09, 2007 | 34.66 | 35.18 | 33.93 | 34.75 | 5,326,765 | -0.24(-0.67%) |
Nov 08, 2007 | 36.42 | 36.42 | 34.14 | 34.98 | 4,954,815 | -0.75(-2.10%) |
Nov 07, 2007 | 36.52 | 37.31 | 35.62 | 35.73 | 4,800,503 | -1.03(-2.80%) |
Nov 06, 2007 | 35.72 | 37.02 | 35.56 | 36.76 | 5,017,784 | +1.57(+4.47%) |
Nov 05, 2007 | 34.64 | 35.36 | 34.36 | 35.19 | 5,309,565 | +0.18(+0.50%) |
Nov 02, 2007 | 33.88 | 35.01 | 33.76 | 35.01 | 6,192,746 | +1.74(+5.24%) |
Nov 01, 2007 | 33.81 | 33.91 | 32.52 | 33.27 | 11,775,720 | -2.82(-7.81%) |
Oct 31, 2007 | 37.08 | 37.90 | 35.47 | 36.09 | 8,203,666 | -1.07(-2.87%) |
Oct 30, 2007 | 37.37 | 37.73 | 36.98 | 37.15 | 3,706,350 | -0.75(-1.98%) |
Oct 29, 2007 | 37.51 | 38.50 | 37.49 | 37.90 | 4,542,444 | +0.70(+1.88%) |
Oct 26, 2007 | 36.38 | 37.28 | 36.05 | 37.20 | 4,644,390 | +1.34(+3.73%) |
Oct 25, 2007 | 35.13 | 35.97 | 35.00 | 35.86 | 4,393,059 | +1.21(+3.48%) |
Oct 24, 2007 | 34.89 | 35.60 | 34.01 | 34.66 | 5,453,570 | -0.40(-1.13%) |
Oct 23, 2007 | 33.68 | 35.06 | 33.66 | 35.06 | 5,429,528 | +2.03(+6.15%) |
Oct 22, 2007 | 32.50 | 33.41 | 31.94 | 33.02 | 4,295,055 | -0.22(-0.66%) |
Oct 19, 2007 | 33.61 | 33.61 | 32.62 | 33.25 | 3,396,570 | -0.36(-1.07%) |
Oct 18, 2007 | 32.74 | 33.66 | 32.56 | 33.61 | 2,893,772 | +0.74(+2.24%) |
Oct 17, 2007 | 33.53 | 33.69 | 32.37 | 32.87 | 2,676,423 | -0.18(-0.56%) |
Oct 16, 2007 | 33.36 | 33.55 | 32.72 | 33.05 | 3,000,204 | -0.30(-0.90%) |
Oct 15, 2007 | 32.72 | 33.69 | 32.66 | 33.36 | 5,565,031 | +1.10(+3.40%) |
Oct 12, 2007 | 31.77 | 32.30 | 31.37 | 32.26 | 2,453,842 | +0.68(+2.17%) |
Oct 11, 2007 | 31.89 | 32.55 | 31.08 | 31.58 | 3,896,649 | +0.14(+0.44%) |
Oct 10, 2007 | 32.43 | 32.46 | 31.27 | 31.44 | 3,819,034 | -0.90(-2.80%) |
Oct 09, 2007 | 31.32 | 32.58 | 30.94 | 32.34 | 3,303,459 | +1.17(+3.75%) |
Oct 08, 2007 | 31.44 | 31.58 | 30.77 | 31.17 | 1,523,617 | -0.13(-0.42%) |
Oct 05, 2007 | 31.77 | 31.80 | 31.06 | 31.30 | 3,243,923 | +0.27(+0.88%) |
Oct 04, 2007 | 30.90 | 31.17 | 30.66 | 31.03 | 3,777,440 | +0.38(+1.22%) |
Oct 03, 2007 | 32.05 | 32.32 | 30.33 | 30.66 | 6,440,815 | -1.52(-4.71%) |
Oct 02, 2007 | 32.86 | 33.12 | 31.95 | 32.17 | 4,140,640 | -0.90(-2.71%) |
Oct 01, 2007 | 34.02 | 34.02 | 33.02 | 33.07 | 4,418,019 | -0.95(-2.79%) |
Sep 28, 2007 | 34.55 | 34.58 | 33.78 | 34.02 | 2,968,397 | -0.06(-0.17%) |
Sep 27, 2007 | 34.77 | 34.94 | 33.86 | 34.08 | 3,171,473 | -0.53(-1.53%) |
Sep 26, 2007 | 33.83 | 34.97 | 33.64 | 34.61 | 5,267,756 | +1.07(+3.18%) |
Sep 25, 2007 | 33.16 | 33.99 | 32.91 | 33.54 | 3,808,772 | +0.39(+1.18%) |
Sep 24, 2007 | 32.48 | 33.85 | 32.44 | 33.15 | 5,104,994 | +0.86(+2.67%) |
Sep 21, 2007 | 32.10 | 32.75 | 31.93 | 32.29 | 3,710,564 | +0.36(+1.13%) |
Sep 20, 2007 | 32.02 | 32.36 | 31.45 | 31.93 | 3,150,540 | +0.18(+0.58%) |
Sep 19, 2007 | 32.72 | 32.81 | 31.44 | 31.74 | 3,800,809 | -0.77(-2.38%) |
Sep 18, 2007 | 32.08 | 32.66 | 31.56 | 32.52 | 4,573,521 | +0.88(+2.79%) |
Sep 17, 2007 | 32.84 | 32.93 | 31.34 | 31.63 | 3,960,807 | -1.24(-3.76%) |
Sep 14, 2007 | 32.42 | 33.18 | 32.19 | 32.87 | 2,971,863 | +0.50(+1.55%) |
Sep 13, 2007 | 31.85 | 32.88 | 31.49 | 32.37 | 3,935,797 | +0.89(+2.83%) |
Sep 12, 2007 | 30.79 | 31.81 | 30.77 | 31.48 | 4,565,823 | +0.89(+2.91%) |
Sep 11, 2007 | 29.38 | 30.90 | 29.34 | 30.59 | 3,873,949 | +1.60(+5.53%) |
Sep 10, 2007 | 30.10 | 30.16 | 28.68 | 28.99 | 3,396,978 | -0.86(-2.88%) |
Sep 07, 2007 | 29.85 | 30.21 | 29.61 | 29.85 | 3,518,769 | -0.66(-2.17%) |
Sep 06, 2007 | 29.89 | 30.82 | 29.32 | 30.51 | 4,579,552 | +0.71(+2.40%) |
Sep 05, 2007 | 29.91 | 30.31 | 29.59 | 29.80 | 3,910,650 | -0.39(-1.29%) |