Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.07 | 35.43 | 34.59 | 34.75 | 167,039 | +0.32(+0.94%) |
Nov 29, 2007 | 34.55 | 34.70 | 32.50 | 34.43 | 114,882 | -0.14(-0.39%) |
Nov 28, 2007 | 33.80 | 34.70 | 33.59 | 34.56 | 188,780 | +1.08(+3.23%) |
Nov 27, 2007 | 32.95 | 33.78 | 32.93 | 33.48 | 208,833 | +0.79(+2.42%) |
Nov 26, 2007 | 34.20 | 34.40 | 32.69 | 32.69 | 299,471 | -1.61(-4.70%) |
Nov 23, 2007 | 33.76 | 34.53 | 33.64 | 34.30 | 37,759 | +0.74(+2.21%) |
Nov 21, 2007 | 33.72 | 34.15 | 33.12 | 33.56 | 173,455 | -0.15(-0.44%) |
Nov 20, 2007 | 33.95 | 34.51 | 32.88 | 33.71 | 124,508 | -0.32(-0.93%) |
Nov 19, 2007 | 33.95 | 34.33 | 33.51 | 34.02 | 83,212 | -0.23(-0.66%) |
Nov 16, 2007 | 35.27 | 35.49 | 33.85 | 34.25 | 153,849 | -1.05(-2.97%) |
Nov 15, 2007 | 35.11 | 35.36 | 34.35 | 35.30 | 231,628 | +0.10(+0.27%) |
Nov 14, 2007 | 35.07 | 35.49 | 35.00 | 35.20 | 129,165 | +0.28(+0.79%) |
Nov 13, 2007 | 34.03 | 35.11 | 34.03 | 34.92 | 351,634 | +0.33(+0.97%) |
Nov 12, 2007 | 34.83 | 34.94 | 34.35 | 34.59 | 318,722 | -0.19(-0.56%) |
Nov 09, 2007 | 34.65 | 35.15 | 34.60 | 34.78 | 203,684 | -0.15(-0.44%) |
Nov 08, 2007 | 35.01 | 35.46 | 34.76 | 34.94 | 258,331 | +0.05(+0.15%) |
Nov 07, 2007 | 35.30 | 35.40 | 34.46 | 34.89 | 199,026 | -0.73(-2.06%) |
Nov 06, 2007 | 35.30 | 36.21 | 34.62 | 35.62 | 170,150 | +0.21(+0.60%) |
Nov 05, 2007 | 35.62 | 36.10 | 35.34 | 35.41 | 75,450 | -0.49(-1.36%) |
Nov 02, 2007 | 36.84 | 36.84 | 35.34 | 35.90 | 98,426 | -0.69(-1.88%) |
Nov 01, 2007 | 37.52 | 37.62 | 36.25 | 36.59 | 207,254 | -0.97(-2.57%) |
Oct 31, 2007 | 36.53 | 37.55 | 36.39 | 37.55 | 127,768 | +1.09(+3.00%) |
Oct 30, 2007 | 36.15 | 36.67 | 35.85 | 36.46 | 64,738 | +0.21(+0.59%) |
Oct 29, 2007 | 36.74 | 36.74 | 35.96 | 36.25 | 74,208 | -0.37(-1.02%) |
Oct 26, 2007 | 36.33 | 36.74 | 35.89 | 36.62 | 103,084 | +0.52(+1.43%) |
Oct 25, 2007 | 36.25 | 36.46 | 35.67 | 36.10 | 77,934 | +0.03(+0.09%) |
Oct 24, 2007 | 36.45 | 36.45 | 35.34 | 36.07 | 128,234 | -0.58(-1.58%) |
Oct 23, 2007 | 36.97 | 37.13 | 36.17 | 36.65 | 83,367 | +0.03(+0.09%) |
Oct 22, 2007 | 35.91 | 36.62 | 35.52 | 36.62 | 97,184 | +0.35(+0.98%) |
Oct 19, 2007 | 36.68 | 36.68 | 35.91 | 36.26 | 138,325 | -0.42(-1.14%) |
Oct 18, 2007 | 37.01 | 37.01 | 36.33 | 36.68 | 512,470 | -0.41(-1.11%) |
Oct 17, 2007 | 38.42 | 38.42 | 35.30 | 37.10 | 172,013 | -1.06(-2.79%) |
Oct 16, 2007 | 39.00 | 39.16 | 38.08 | 38.16 | 75,294 | -0.81(-2.08%) |
Oct 15, 2007 | 39.65 | 39.81 | 38.66 | 38.97 | 95,632 | -0.71(-1.79%) |
Oct 12, 2007 | 39.65 | 39.94 | 39.45 | 39.68 | 52,163 | +0.00(+0.00%) |
Oct 11, 2007 | 40.03 | 40.10 | 39.52 | 39.68 | 141,430 | -0.32(-0.81%) |
Oct 10, 2007 | 40.42 | 40.70 | 39.71 | 40.00 | 106,344 | -0.21(-0.51%) |
Oct 09, 2007 | 40.14 | 40.41 | 39.56 | 40.21 | 90,353 | +0.11(+0.27%) |
Oct 08, 2007 | 41.03 | 41.03 | 39.98 | 40.10 | 97,495 | -1.09(-2.66%) |
Oct 05, 2007 | 39.39 | 41.19 | 39.39 | 41.19 | 142,361 | +2.11(+5.39%) |
Oct 04, 2007 | 38.33 | 39.13 | 38.18 | 39.09 | 56,509 | +0.89(+2.33%) |
Oct 03, 2007 | 38.07 | 38.77 | 37.78 | 38.20 | 78,710 | +0.00(+0.00%) |
Oct 02, 2007 | 37.97 | 38.35 | 37.64 | 38.20 | 156,178 | +0.55(+1.47%) |
Oct 01, 2007 | 36.68 | 37.64 | 36.43 | 37.64 | 111,001 | +1.02(+2.80%) |
Sep 28, 2007 | 36.65 | 36.91 | 36.11 | 36.62 | 254,139 | -0.10(-0.26%) |
Sep 27, 2007 | 36.49 | 36.81 | 36.39 | 36.72 | 156,178 | +0.16(+0.44%) |
Sep 26, 2007 | 36.64 | 36.78 | 35.98 | 36.55 | 148,105 | +0.01(+0.04%) |
Sep 25, 2007 | 37.62 | 37.62 | 36.39 | 36.54 | 145,311 | -1.33(-3.52%) |
Sep 24, 2007 | 37.52 | 38.33 | 37.51 | 37.88 | 97,805 | +0.10(+0.26%) |
Sep 21, 2007 | 38.26 | 38.31 | 37.66 | 37.78 | 275,253 | -0.16(-0.42%) |
Sep 20, 2007 | 38.36 | 38.38 | 37.56 | 37.94 | 188,004 | -0.43(-1.11%) |
Sep 19, 2007 | 37.02 | 38.81 | 37.02 | 38.36 | 153,384 | +1.31(+3.53%) |
Sep 18, 2007 | 35.67 | 37.06 | 35.57 | 37.06 | 220,450 | +1.39(+3.90%) |
Sep 17, 2007 | 35.62 | 35.99 | 35.43 | 35.67 | 211,446 | -0.07(-0.20%) |
Sep 14, 2007 | 35.46 | 35.91 | 35.33 | 35.74 | 70,171 | +0.17(+0.47%) |
Sep 13, 2007 | 35.27 | 35.81 | 35.07 | 35.57 | 115,969 | +0.37(+1.04%) |
Sep 12, 2007 | 35.16 | 35.33 | 34.94 | 35.20 | 56,509 | -0.03(-0.07%) |
Sep 11, 2007 | 34.91 | 35.49 | 34.82 | 35.23 | 125,439 | +0.10(+0.27%) |
Sep 10, 2007 | 35.56 | 35.68 | 35.04 | 35.13 | 144,535 | -0.32(-0.89%) |
Sep 07, 2007 | 35.94 | 36.07 | 35.14 | 35.45 | 90,043 | -0.90(-2.48%) |
Sep 06, 2007 | 36.14 | 36.51 | 35.66 | 36.35 | 121,558 | +0.21(+0.59%) |
Sep 05, 2007 | 36.23 | 36.62 | 35.71 | 36.14 | 79,641 | -0.39(-1.06%) |