Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.95 | 36.44 | 35.77 | 36.03 | 4,509,827 | +0.44(+1.23%) |
Nov 29, 2007 | 35.49 | 35.86 | 35.48 | 35.59 | 2,870,125 | +0.02(+0.04%) |
Nov 28, 2007 | 35.92 | 35.92 | 35.19 | 35.58 | 4,296,204 | +0.00(+0.00%) |
Nov 27, 2007 | 35.81 | 35.88 | 35.23 | 35.58 | 3,192,433 | +0.02(+0.04%) |
Nov 26, 2007 | 35.60 | 36.09 | 35.49 | 35.56 | 3,635,994 | -0.11(-0.29%) |
Nov 23, 2007 | 36.10 | 36.21 | 35.42 | 35.67 | 1,100,816 | -0.16(-0.45%) |
Nov 21, 2007 | 35.79 | 36.26 | 35.71 | 35.83 | 3,030,717 | -0.10(-0.28%) |
Nov 20, 2007 | 35.58 | 36.14 | 35.46 | 35.93 | 4,678,849 | +0.33(+0.93%) |
Nov 19, 2007 | 35.30 | 35.85 | 35.30 | 35.60 | 3,552,403 | +0.04(+0.12%) |
Nov 16, 2007 | 35.64 | 35.77 | 35.10 | 35.56 | 2,901,734 | +0.18(+0.50%) |
Nov 15, 2007 | 35.00 | 35.60 | 35.00 | 35.38 | 3,192,654 | +0.17(+0.48%) |
Nov 14, 2007 | 35.43 | 35.63 | 35.17 | 35.21 | 3,205,591 | -0.17(-0.49%) |
Nov 13, 2007 | 35.32 | 35.45 | 34.85 | 35.38 | 3,318,434 | +0.29(+0.82%) |
Nov 12, 2007 | 35.46 | 35.72 | 34.97 | 35.09 | 4,348,081 | -0.39(-1.11%) |
Nov 09, 2007 | 35.07 | 35.80 | 35.01 | 35.49 | 3,574,027 | +0.02(+0.04%) |
Nov 08, 2007 | 35.12 | 35.66 | 35.05 | 35.47 | 4,265,456 | +0.33(+0.93%) |
Nov 07, 2007 | 35.39 | 35.73 | 35.13 | 35.15 | 4,575,665 | -0.64(-1.78%) |
Nov 06, 2007 | 36.60 | 36.60 | 35.54 | 35.78 | 3,867,415 | -0.56(-1.53%) |
Nov 05, 2007 | 36.03 | 36.65 | 35.78 | 36.34 | 2,127,536 | +0.00(+0.00%) |
Nov 02, 2007 | 36.19 | 36.59 | 35.94 | 36.34 | 2,698,908 | +0.21(+0.58%) |
Nov 01, 2007 | 36.31 | 36.66 | 36.00 | 36.13 | 3,212,251 | -0.50(-1.36%) |
Oct 31, 2007 | 36.24 | 36.71 | 36.17 | 36.63 | 2,717,312 | +0.52(+1.44%) |
Oct 30, 2007 | 36.39 | 36.74 | 36.11 | 36.11 | 2,221,422 | -0.38(-1.04%) |
Oct 29, 2007 | 35.93 | 36.69 | 35.93 | 36.49 | 2,402,957 | +0.57(+1.58%) |
Oct 26, 2007 | 35.67 | 35.97 | 35.28 | 35.92 | 2,421,795 | +0.51(+1.45%) |
Oct 25, 2007 | 34.68 | 35.55 | 34.54 | 35.40 | 3,664,756 | +0.68(+1.95%) |
Oct 24, 2007 | 34.22 | 34.81 | 34.17 | 34.73 | 2,833,007 | +0.37(+1.09%) |
Oct 23, 2007 | 34.54 | 34.74 | 34.16 | 34.35 | 2,766,597 | -0.15(-0.43%) |
Oct 22, 2007 | 34.15 | 34.59 | 33.96 | 34.50 | 2,531,782 | +0.07(+0.21%) |
Oct 19, 2007 | 34.81 | 35.23 | 34.32 | 34.43 | 3,596,062 | -0.62(-1.77%) |
Oct 18, 2007 | 34.96 | 35.47 | 34.83 | 35.05 | 2,626,545 | -0.01(-0.03%) |
Oct 17, 2007 | 35.59 | 35.69 | 34.87 | 35.06 | 2,226,179 | -0.22(-0.61%) |
Oct 16, 2007 | 35.18 | 35.60 | 35.16 | 35.27 | 2,814,359 | -0.06(-0.16%) |
Oct 15, 2007 | 35.76 | 36.03 | 35.09 | 35.33 | 3,143,177 | -0.61(-1.70%) |
Oct 12, 2007 | 35.86 | 36.23 | 35.79 | 35.94 | 2,397,946 | +0.15(+0.43%) |
Oct 11, 2007 | 35.60 | 36.03 | 35.36 | 35.79 | 3,511,955 | +0.66(+1.89%) |
Oct 10, 2007 | 35.12 | 35.31 | 35.02 | 35.13 | 1,869,770 | -0.14(-0.39%) |
Oct 09, 2007 | 35.10 | 35.33 | 34.93 | 35.26 | 2,668,218 | +0.27(+0.77%) |
Oct 08, 2007 | 35.24 | 35.40 | 34.85 | 34.99 | 1,531,437 | -0.16(-0.45%) |
Oct 05, 2007 | 35.21 | 35.53 | 34.94 | 35.15 | 3,190,385 | +0.23(+0.65%) |
Oct 04, 2007 | 34.15 | 35.15 | 34.00 | 34.93 | 2,765,265 | +0.86(+2.53%) |
Oct 03, 2007 | 33.53 | 34.13 | 33.53 | 34.06 | 1,847,506 | +0.29(+0.86%) |
Oct 02, 2007 | 33.95 | 34.01 | 33.63 | 33.78 | 2,021,810 | -0.30(-0.89%) |
Oct 01, 2007 | 33.58 | 34.08 | 33.31 | 34.08 | 2,795,901 | +0.79(+2.38%) |
Sep 28, 2007 | 33.94 | 34.13 | 33.25 | 33.29 | 3,305,873 | -0.85(-2.48%) |
Sep 27, 2007 | 34.78 | 34.78 | 34.00 | 34.13 | 2,302,865 | -0.45(-1.29%) |
Sep 26, 2007 | 34.38 | 34.69 | 34.28 | 34.58 | 3,129,476 | +0.36(+1.06%) |
Sep 25, 2007 | 33.71 | 34.43 | 33.71 | 34.22 | 2,557,470 | +0.38(+1.12%) |
Sep 24, 2007 | 33.90 | 34.13 | 33.73 | 33.84 | 2,422,718 | -0.17(-0.49%) |
Sep 21, 2007 | 34.25 | 34.25 | 33.86 | 34.01 | 4,071,021 | +0.14(+0.42%) |
Sep 20, 2007 | 34.20 | 34.28 | 33.77 | 33.86 | 2,270,136 | -0.41(-1.20%) |
Sep 19, 2007 | 33.69 | 34.42 | 33.60 | 34.27 | 3,432,042 | +0.77(+2.31%) |
Sep 18, 2007 | 33.07 | 33.60 | 32.96 | 33.50 | 3,471,233 | +0.59(+1.80%) |
Sep 17, 2007 | 32.74 | 32.97 | 32.70 | 32.91 | 3,508,910 | -0.04(-0.13%) |
Sep 14, 2007 | 32.71 | 33.03 | 32.68 | 32.95 | 3,513,668 | +0.01(+0.02%) |
Sep 13, 2007 | 32.89 | 33.18 | 32.83 | 32.94 | 3,859,040 | +0.33(+1.02%) |
Sep 12, 2007 | 32.60 | 32.72 | 32.44 | 32.61 | 3,964,460 | -0.09(-0.29%) |
Sep 11, 2007 | 32.76 | 32.84 | 32.51 | 32.71 | 5,398,090 | +0.21(+0.65%) |
Sep 10, 2007 | 32.53 | 32.62 | 32.30 | 32.50 | 4,701,065 | +0.13(+0.39%) |
Sep 07, 2007 | 32.63 | 32.87 | 32.18 | 32.37 | 3,299,974 | -0.55(-1.66%) |
Sep 06, 2007 | 32.40 | 32.92 | 32.29 | 32.92 | 3,768,844 | +0.46(+1.42%) |
Sep 05, 2007 | 32.48 | 32.60 | 32.20 | 32.46 | 2,387,353 | -0.23(-0.69%) |