Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.03 | 34.13 | 33.66 | 33.88 | 2,473,639 | -0.09(-0.26%) |
Nov 29, 2007 | 33.78 | 34.05 | 33.28 | 33.97 | 2,906,862 | +0.01(+0.02%) |
Nov 28, 2007 | 33.28 | 34.01 | 33.16 | 33.96 | 3,214,735 | +0.68(+2.05%) |
Nov 27, 2007 | 32.99 | 33.41 | 32.87 | 33.28 | 2,489,043 | +0.40(+1.20%) |
Nov 26, 2007 | 33.12 | 33.34 | 32.85 | 32.88 | 1,945,737 | -0.32(-0.96%) |
Nov 23, 2007 | 33.44 | 33.44 | 33.01 | 33.20 | 1,181,854 | +0.05(+0.15%) |
Nov 21, 2007 | 33.13 | 33.64 | 33.00 | 33.15 | 3,053,775 | -0.18(-0.55%) |
Nov 20, 2007 | 32.99 | 33.51 | 32.79 | 33.33 | 3,278,707 | +0.46(+1.39%) |
Nov 19, 2007 | 32.81 | 33.14 | 32.71 | 32.87 | 2,564,683 | -0.21(-0.63%) |
Nov 16, 2007 | 32.92 | 33.11 | 32.58 | 33.08 | 2,899,365 | +0.31(+0.96%) |
Nov 15, 2007 | 32.66 | 33.08 | 32.66 | 32.77 | 2,309,221 | -0.09(-0.29%) |
Nov 14, 2007 | 32.96 | 33.21 | 32.82 | 32.86 | 2,262,264 | -0.17(-0.51%) |
Nov 13, 2007 | 32.62 | 33.03 | 32.60 | 33.03 | 2,421,932 | +0.37(+1.13%) |
Nov 12, 2007 | 32.85 | 33.02 | 32.50 | 32.66 | 4,253,125 | -0.18(-0.55%) |
Nov 09, 2007 | 32.62 | 33.29 | 32.62 | 32.84 | 3,905,194 | -0.13(-0.38%) |
Nov 08, 2007 | 32.44 | 33.09 | 32.42 | 32.97 | 4,400,250 | +0.48(+1.47%) |
Nov 07, 2007 | 32.28 | 32.94 | 32.28 | 32.49 | 2,980,980 | -0.26(-0.79%) |
Nov 06, 2007 | 32.62 | 32.90 | 32.48 | 32.75 | 2,762,036 | +0.10(+0.31%) |
Nov 05, 2007 | 32.95 | 33.06 | 32.48 | 32.65 | 3,838,553 | -0.31(-0.95%) |
Nov 02, 2007 | 32.93 | 33.03 | 32.69 | 32.96 | 3,104,980 | +0.09(+0.29%) |
Nov 01, 2007 | 32.91 | 33.20 | 32.83 | 32.87 | 4,556,097 | -0.23(-0.68%) |
Oct 31, 2007 | 32.59 | 33.11 | 32.35 | 33.09 | 4,077,549 | +0.51(+1.58%) |
Oct 30, 2007 | 32.92 | 33.31 | 32.37 | 32.58 | 6,483,849 | -0.71(-2.15%) |
Oct 29, 2007 | 33.54 | 33.61 | 32.60 | 33.29 | 8,456,425 | -0.83(-2.44%) |
Oct 26, 2007 | 34.15 | 34.48 | 33.86 | 34.13 | 3,223,022 | +0.10(+0.29%) |
Oct 25, 2007 | 34.12 | 34.12 | 33.88 | 34.03 | 3,143,742 | -0.04(-0.11%) |
Oct 24, 2007 | 33.90 | 34.22 | 33.73 | 34.07 | 3,470,431 | +0.06(+0.18%) |
Oct 23, 2007 | 33.54 | 34.04 | 33.34 | 34.00 | 3,070,046 | +0.26(+0.76%) |
Oct 22, 2007 | 33.32 | 33.88 | 33.31 | 33.75 | 2,217,273 | +0.21(+0.62%) |
Oct 19, 2007 | 33.68 | 33.99 | 33.54 | 33.54 | 2,731,234 | -0.33(-0.96%) |
Oct 18, 2007 | 34.07 | 34.35 | 33.78 | 33.86 | 2,790,254 | -0.29(-0.84%) |
Oct 17, 2007 | 34.40 | 34.45 | 34.03 | 34.15 | 2,519,875 | -0.04(-0.11%) |
Oct 16, 2007 | 34.15 | 34.40 | 34.04 | 34.19 | 2,509,506 | +0.08(+0.24%) |
Oct 15, 2007 | 34.35 | 34.56 | 33.98 | 34.11 | 2,182,020 | -0.36(-1.05%) |
Oct 12, 2007 | 34.21 | 34.54 | 34.12 | 34.47 | 1,912,087 | +0.39(+1.16%) |
Oct 11, 2007 | 34.60 | 34.70 | 33.97 | 34.08 | 2,685,293 | -0.46(-1.34%) |
Oct 10, 2007 | 34.60 | 34.74 | 34.44 | 34.54 | 1,070,193 | -0.16(-0.45%) |
Oct 09, 2007 | 34.48 | 34.70 | 34.42 | 34.70 | 1,766,959 | +0.22(+0.64%) |
Oct 08, 2007 | 34.61 | 34.72 | 34.39 | 34.48 | 1,482,223 | -0.08(-0.24%) |
Oct 05, 2007 | 34.60 | 34.73 | 34.42 | 34.56 | 1,587,663 | +0.09(+0.25%) |
Oct 04, 2007 | 34.31 | 34.59 | 34.31 | 34.47 | 1,848,153 | +0.20(+0.59%) |
Oct 03, 2007 | 34.71 | 34.76 | 34.18 | 34.27 | 2,193,664 | -0.55(-1.58%) |
Oct 02, 2007 | 35.04 | 35.11 | 34.59 | 34.82 | 2,571,717 | -0.24(-0.70%) |
Oct 01, 2007 | 35.04 | 35.30 | 34.98 | 35.07 | 1,897,603 | -0.04(-0.11%) |
Sep 28, 2007 | 35.04 | 35.14 | 34.87 | 35.11 | 1,534,704 | +0.11(+0.32%) |
Sep 27, 2007 | 34.79 | 35.08 | 34.74 | 34.99 | 2,512,058 | +0.22(+0.63%) |
Sep 26, 2007 | 34.57 | 35.07 | 34.52 | 34.77 | 2,358,285 | +0.34(+0.98%) |
Sep 25, 2007 | 34.54 | 34.81 | 34.35 | 34.44 | 3,610,486 | -0.50(-1.44%) |
Sep 24, 2007 | 35.09 | 35.19 | 34.80 | 34.94 | 2,717,196 | -0.16(-0.46%) |
Sep 21, 2007 | 35.64 | 35.66 | 34.97 | 35.10 | 6,740,191 | -0.21(-0.60%) |
Sep 20, 2007 | 35.28 | 35.55 | 35.23 | 35.31 | 2,465,320 | +0.11(+0.32%) |
Sep 19, 2007 | 35.42 | 35.55 | 34.80 | 35.20 | 4,361,780 | -0.16(-0.46%) |
Sep 18, 2007 | 35.31 | 35.55 | 35.11 | 35.36 | 3,940,844 | +0.16(+0.46%) |
Sep 17, 2007 | 35.09 | 35.47 | 34.92 | 35.20 | 3,169,265 | +0.00(+0.00%) |
Sep 14, 2007 | 34.68 | 35.24 | 34.66 | 35.20 | 2,396,409 | +0.43(+1.23%) |
Sep 13, 2007 | 34.97 | 34.98 | 34.64 | 34.77 | 2,125,392 | -0.10(-0.29%) |
Sep 12, 2007 | 34.67 | 35.03 | 34.64 | 34.87 | 2,964,446 | -0.01(-0.04%) |
Sep 11, 2007 | 34.45 | 34.91 | 34.42 | 34.89 | 2,079,929 | +0.50(+1.46%) |
Sep 10, 2007 | 34.25 | 34.54 | 33.86 | 34.39 | 2,301,976 | +0.16(+0.46%) |
Sep 07, 2007 | 34.32 | 34.79 | 34.11 | 34.23 | 3,141,030 | -0.30(-0.87%) |
Sep 06, 2007 | 34.35 | 34.79 | 34.27 | 34.53 | 1,569,797 | +0.29(+0.84%) |
Sep 05, 2007 | 34.44 | 34.64 | 34.12 | 34.24 | 2,374,396 | -0.46(-1.34%) |