Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.98 | 32.98 | 32.43 | 32.64 | 12,143,994 | +0.33(+1.04%) |
Nov 29, 2007 | 32.15 | 32.41 | 31.89 | 32.31 | 7,881,803 | +0.12(+0.37%) |
Nov 28, 2007 | 31.40 | 32.46 | 31.19 | 32.19 | 12,863,318 | +0.96(+3.06%) |
Nov 27, 2007 | 30.90 | 31.33 | 30.21 | 31.24 | 14,492,144 | +0.47(+1.54%) |
Nov 26, 2007 | 31.42 | 31.47 | 30.72 | 30.76 | 7,440,210 | -0.59(-1.88%) |
Nov 23, 2007 | 31.17 | 31.41 | 31.01 | 31.35 | 3,604,217 | +0.33(+1.08%) |
Nov 21, 2007 | 30.87 | 31.22 | 30.64 | 31.02 | 8,795,757 | -0.05(-0.16%) |
Nov 20, 2007 | 30.99 | 31.40 | 30.55 | 31.07 | 9,572,921 | +0.30(+0.96%) |
Nov 19, 2007 | 31.77 | 31.81 | 30.67 | 30.77 | 14,838,797 | -1.26(-3.93%) |
Nov 16, 2007 | 32.09 | 32.20 | 31.52 | 32.03 | 9,492,709 | +0.13(+0.40%) |
Nov 15, 2007 | 31.31 | 32.34 | 31.26 | 31.90 | 10,703,023 | +0.53(+1.69%) |
Nov 14, 2007 | 32.63 | 32.63 | 31.26 | 31.37 | 15,551,583 | -1.13(-3.48%) |
Nov 13, 2007 | 31.73 | 32.56 | 31.57 | 32.51 | 11,625,170 | +0.97(+3.09%) |
Nov 12, 2007 | 31.51 | 32.22 | 31.51 | 31.53 | 13,523,356 | -0.71(-2.20%) |
Nov 09, 2007 | 32.31 | 32.69 | 31.57 | 32.24 | 15,163,942 | -0.88(-2.65%) |
Nov 08, 2007 | 32.93 | 33.31 | 32.39 | 33.12 | 12,325,041 | +0.13(+0.39%) |
Nov 07, 2007 | 33.02 | 33.51 | 32.80 | 32.99 | 7,681,404 | -0.57(-1.70%) |
Nov 06, 2007 | 33.34 | 33.66 | 33.11 | 33.56 | 6,696,770 | +0.20(+0.59%) |
Nov 05, 2007 | 32.89 | 33.74 | 32.89 | 33.36 | 8,087,484 | -0.04(-0.12%) |
Nov 02, 2007 | 33.74 | 33.74 | 33.01 | 33.40 | 9,084,335 | +0.12(+0.36%) |
Nov 01, 2007 | 33.98 | 34.18 | 32.81 | 33.28 | 11,294,281 | -0.82(-2.40%) |
Oct 31, 2007 | 33.49 | 34.20 | 33.49 | 34.10 | 7,939,945 | +0.33(+0.99%) |
Oct 30, 2007 | 33.95 | 34.04 | 33.73 | 33.77 | 4,961,628 | -0.38(-1.12%) |
Oct 29, 2007 | 33.96 | 34.28 | 33.68 | 34.15 | 7,275,795 | +0.30(+0.87%) |
Oct 26, 2007 | 34.09 | 34.19 | 33.42 | 33.85 | 11,640,298 | -0.07(-0.20%) |
Oct 25, 2007 | 34.45 | 34.47 | 33.62 | 33.92 | 10,798,330 | -0.60(-1.74%) |
Oct 24, 2007 | 34.02 | 34.57 | 33.83 | 34.52 | 7,970,513 | +0.17(+0.49%) |
Oct 23, 2007 | 34.29 | 34.43 | 34.05 | 34.36 | 6,481,658 | +0.21(+0.61%) |
Oct 22, 2007 | 33.17 | 34.26 | 33.06 | 34.15 | 10,012,216 | +0.86(+2.57%) |
Oct 19, 2007 | 34.02 | 34.24 | 33.25 | 33.29 | 11,369,560 | -0.96(-2.79%) |
Oct 18, 2007 | 34.77 | 34.86 | 34.18 | 34.25 | 8,635,247 | -0.59(-1.70%) |
Oct 17, 2007 | 34.72 | 35.05 | 34.60 | 34.84 | 9,173,193 | +0.36(+1.06%) |
Oct 16, 2007 | 34.59 | 34.80 | 34.41 | 34.47 | 8,197,887 | -0.13(-0.37%) |
Oct 15, 2007 | 34.83 | 34.95 | 34.33 | 34.60 | 6,755,138 | -0.32(-0.93%) |
Oct 12, 2007 | 34.66 | 35.04 | 34.61 | 34.93 | 5,498,385 | +0.45(+1.31%) |
Oct 11, 2007 | 34.96 | 35.09 | 34.37 | 34.47 | 6,143,896 | -0.27(-0.77%) |
Oct 10, 2007 | 34.91 | 35.01 | 34.52 | 34.74 | 4,777,616 | -0.17(-0.48%) |
Oct 09, 2007 | 34.62 | 34.91 | 34.56 | 34.91 | 7,386,588 | +0.18(+0.51%) |
Oct 08, 2007 | 34.93 | 35.14 | 34.59 | 34.73 | 4,866,068 | -0.20(-0.56%) |
Oct 05, 2007 | 34.55 | 35.06 | 34.49 | 34.93 | 7,438,380 | +0.56(+1.63%) |
Oct 04, 2007 | 34.36 | 34.53 | 34.30 | 34.37 | 5,648,120 | +0.18(+0.52%) |
Oct 03, 2007 | 34.07 | 34.44 | 34.01 | 34.19 | 5,788,160 | -0.05(-0.14%) |
Oct 02, 2007 | 34.12 | 34.47 | 34.07 | 34.24 | 9,548,936 | +0.12(+0.35%) |
Oct 01, 2007 | 33.85 | 34.38 | 33.85 | 34.12 | 8,796,537 | +0.26(+0.76%) |
Sep 28, 2007 | 33.74 | 33.89 | 33.41 | 33.86 | 7,428,123 | +0.18(+0.53%) |
Sep 27, 2007 | 33.95 | 33.96 | 33.60 | 33.69 | 7,082,643 | -0.31(-0.90%) |
Sep 26, 2007 | 33.75 | 34.05 | 33.67 | 33.99 | 8,534,533 | +0.44(+1.32%) |
Sep 25, 2007 | 33.68 | 33.80 | 33.17 | 33.55 | 10,076,194 | -0.25(-0.73%) |
Sep 24, 2007 | 34.07 | 34.07 | 33.68 | 33.80 | 8,215,151 | -0.28(-0.81%) |
Sep 21, 2007 | 33.54 | 34.36 | 33.52 | 34.07 | 14,937,184 | +0.55(+1.64%) |
Sep 20, 2007 | 34.14 | 34.22 | 33.28 | 33.52 | 10,334,948 | -0.51(-1.50%) |
Sep 19, 2007 | 34.28 | 34.42 | 34.01 | 34.03 | 10,713,037 | -0.02(-0.06%) |
Sep 18, 2007 | 33.03 | 34.17 | 32.89 | 34.05 | 13,864,977 | +1.18(+3.59%) |
Sep 17, 2007 | 32.85 | 32.94 | 32.55 | 32.87 | 7,317,025 | -0.18(-0.54%) |
Sep 14, 2007 | 32.81 | 33.33 | 32.50 | 33.05 | 8,934,394 | +0.04(+0.12%) |
Sep 13, 2007 | 33.28 | 33.38 | 32.93 | 33.01 | 7,051,162 | -0.20(-0.59%) |
Sep 12, 2007 | 33.02 | 33.30 | 32.90 | 33.20 | 8,239,016 | +0.23(+0.69%) |
Sep 11, 2007 | 33.12 | 33.19 | 32.78 | 32.98 | 7,819,200 | -0.07(-0.21%) |
Sep 10, 2007 | 33.08 | 33.35 | 32.72 | 33.05 | 5,573,783 | -0.03(-0.09%) |
Sep 07, 2007 | 33.41 | 33.64 | 32.96 | 33.08 | 10,050,298 | -0.81(-2.38%) |
Sep 06, 2007 | 33.70 | 33.95 | 33.35 | 33.88 | 8,277,200 | +0.36(+1.09%) |
Sep 05, 2007 | 33.32 | 33.58 | 33.22 | 33.52 | 10,806,805 | -0.09(-0.26%) |