Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.56 | 36.05 | 35.38 | 35.64 | 4,559,207 | +0.43(+1.23%) |
Nov 29, 2007 | 35.11 | 35.47 | 35.10 | 35.21 | 2,901,551 | +0.02(+0.04%) |
Nov 28, 2007 | 35.53 | 35.53 | 34.81 | 35.19 | 4,343,245 | +0.00(+0.00%) |
Nov 27, 2007 | 35.43 | 35.49 | 34.85 | 35.19 | 3,227,388 | +0.02(+0.04%) |
Nov 26, 2007 | 35.21 | 35.70 | 35.10 | 35.18 | 3,675,806 | -0.10(-0.29%) |
Nov 23, 2007 | 35.71 | 35.82 | 35.04 | 35.28 | 1,112,869 | -0.16(-0.45%) |
Nov 21, 2007 | 35.40 | 35.87 | 35.32 | 35.44 | 3,063,901 | -0.10(-0.28%) |
Nov 20, 2007 | 35.20 | 35.75 | 35.08 | 35.54 | 4,730,079 | +0.33(+0.93%) |
Nov 19, 2007 | 34.92 | 35.46 | 34.92 | 35.21 | 3,591,299 | +0.04(+0.12%) |
Nov 16, 2007 | 35.25 | 35.38 | 34.72 | 35.17 | 2,933,506 | +0.18(+0.50%) |
Nov 15, 2007 | 34.62 | 35.22 | 34.62 | 34.99 | 3,227,611 | +0.17(+0.48%) |
Nov 14, 2007 | 35.05 | 35.24 | 34.79 | 34.83 | 3,240,691 | -0.17(-0.49%) |
Nov 13, 2007 | 34.94 | 35.06 | 34.47 | 35.00 | 3,354,769 | +0.29(+0.82%) |
Nov 12, 2007 | 35.08 | 35.33 | 34.59 | 34.71 | 4,395,689 | -0.39(-1.11%) |
Nov 09, 2007 | 34.69 | 35.42 | 34.63 | 35.10 | 3,613,160 | +0.02(+0.04%) |
Nov 08, 2007 | 34.74 | 35.27 | 34.67 | 35.09 | 4,312,160 | +0.32(+0.93%) |
Nov 07, 2007 | 35.01 | 35.34 | 34.75 | 34.77 | 4,625,766 | -0.63(-1.78%) |
Nov 06, 2007 | 36.21 | 36.21 | 35.15 | 35.40 | 3,909,761 | -0.55(-1.53%) |
Nov 05, 2007 | 35.64 | 36.25 | 35.39 | 35.95 | 2,150,831 | +0.00(+0.00%) |
Nov 02, 2007 | 35.80 | 36.20 | 35.55 | 35.95 | 2,728,459 | +0.21(+0.58%) |
Nov 01, 2007 | 35.92 | 36.26 | 35.61 | 35.74 | 3,247,424 | -0.49(-1.36%) |
Oct 31, 2007 | 35.85 | 36.32 | 35.77 | 36.23 | 2,747,065 | +0.51(+1.44%) |
Oct 30, 2007 | 36.00 | 36.35 | 35.72 | 35.72 | 2,245,745 | -0.37(-1.04%) |
Oct 29, 2007 | 35.54 | 36.29 | 35.54 | 36.09 | 2,429,267 | +0.56(+1.58%) |
Oct 26, 2007 | 35.29 | 35.58 | 34.90 | 35.53 | 2,448,312 | +0.51(+1.45%) |
Oct 25, 2007 | 34.31 | 35.17 | 34.16 | 35.02 | 3,704,883 | +0.67(+1.95%) |
Oct 24, 2007 | 33.85 | 34.43 | 33.80 | 34.35 | 2,864,027 | +0.37(+1.09%) |
Oct 23, 2007 | 34.17 | 34.37 | 33.79 | 33.98 | 2,796,889 | -0.15(-0.43%) |
Oct 22, 2007 | 33.78 | 34.22 | 33.59 | 34.13 | 2,559,503 | +0.07(+0.21%) |
Oct 19, 2007 | 34.43 | 34.85 | 33.95 | 34.05 | 3,635,437 | -0.61(-1.77%) |
Oct 18, 2007 | 34.58 | 35.09 | 34.45 | 34.67 | 2,655,304 | -0.01(-0.03%) |
Oct 17, 2007 | 35.21 | 35.31 | 34.50 | 34.68 | 2,250,554 | -0.21(-0.61%) |
Oct 16, 2007 | 34.80 | 35.22 | 34.78 | 34.89 | 2,845,175 | -0.06(-0.16%) |
Oct 15, 2007 | 35.37 | 35.64 | 34.71 | 34.95 | 3,177,593 | -0.60(-1.70%) |
Oct 12, 2007 | 35.47 | 35.84 | 35.40 | 35.55 | 2,424,202 | +0.15(+0.43%) |
Oct 11, 2007 | 35.21 | 35.64 | 34.97 | 35.40 | 3,550,409 | +0.65(+1.88%) |
Oct 10, 2007 | 34.74 | 34.93 | 34.64 | 34.75 | 1,890,242 | -0.14(-0.39%) |
Oct 09, 2007 | 34.72 | 34.94 | 34.55 | 34.88 | 2,697,433 | +0.27(+0.77%) |
Oct 08, 2007 | 34.86 | 35.02 | 34.48 | 34.62 | 1,548,206 | -0.16(-0.45%) |
Oct 05, 2007 | 34.83 | 35.14 | 34.56 | 34.77 | 3,225,318 | +0.22(+0.65%) |
Oct 04, 2007 | 33.78 | 34.77 | 33.63 | 34.55 | 2,795,543 | +0.85(+2.53%) |
Oct 03, 2007 | 33.16 | 33.76 | 33.16 | 33.70 | 1,867,735 | +0.29(+0.86%) |
Oct 02, 2007 | 33.59 | 33.64 | 33.26 | 33.41 | 2,043,947 | -0.30(-0.89%) |
Oct 01, 2007 | 33.21 | 33.71 | 32.95 | 33.71 | 2,826,515 | +0.78(+2.38%) |
Sep 28, 2007 | 33.58 | 33.76 | 32.89 | 32.93 | 3,342,070 | -0.84(-2.48%) |
Sep 27, 2007 | 34.40 | 34.40 | 33.63 | 33.76 | 2,328,080 | -0.44(-1.29%) |
Sep 26, 2007 | 34.01 | 34.32 | 33.91 | 34.20 | 3,163,742 | +0.36(+1.06%) |
Sep 25, 2007 | 33.35 | 34.05 | 33.35 | 33.85 | 2,585,473 | +0.37(+1.12%) |
Sep 24, 2007 | 33.53 | 33.76 | 33.36 | 33.47 | 2,449,245 | -0.17(-0.49%) |
Sep 21, 2007 | 33.88 | 33.88 | 33.50 | 33.64 | 4,115,596 | +0.14(+0.42%) |
Sep 20, 2007 | 33.83 | 33.91 | 33.40 | 33.50 | 2,294,992 | -0.41(-1.20%) |
Sep 19, 2007 | 33.32 | 34.05 | 33.23 | 33.90 | 3,469,620 | +0.76(+2.31%) |
Sep 18, 2007 | 32.71 | 33.23 | 32.60 | 33.14 | 3,509,241 | +0.59(+1.80%) |
Sep 17, 2007 | 32.39 | 32.61 | 32.34 | 32.55 | 3,547,331 | -0.04(-0.13%) |
Sep 14, 2007 | 32.36 | 32.68 | 32.32 | 32.59 | 3,552,140 | +0.01(+0.02%) |
Sep 13, 2007 | 32.53 | 32.82 | 32.48 | 32.59 | 3,901,294 | +0.33(+1.02%) |
Sep 12, 2007 | 32.24 | 32.37 | 32.09 | 32.26 | 4,007,868 | -0.09(-0.29%) |
Sep 11, 2007 | 32.40 | 32.49 | 32.16 | 32.35 | 5,457,195 | +0.21(+0.65%) |
Sep 10, 2007 | 32.18 | 32.27 | 31.95 | 32.15 | 4,752,539 | +0.12(+0.39%) |
Sep 07, 2007 | 32.28 | 32.51 | 31.83 | 32.02 | 3,336,107 | -0.54(-1.66%) |
Sep 06, 2007 | 32.05 | 32.56 | 31.94 | 32.56 | 3,810,110 | +0.46(+1.43%) |
Sep 05, 2007 | 32.13 | 32.24 | 31.85 | 32.10 | 2,413,493 | -0.22(-0.69%) |