Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.29 | 35.44 | 34.94 | 35.01 | 89,987 | +0.30(+0.87%) |
Nov 29, 2007 | 34.72 | 34.91 | 34.59 | 34.71 | 76,886 | -0.34(-0.97%) |
Nov 28, 2007 | 34.05 | 35.04 | 34.05 | 35.04 | 70,267 | +1.06(+3.11%) |
Nov 27, 2007 | 33.35 | 34.10 | 33.35 | 33.99 | 36,625 | +0.64(+1.92%) |
Nov 26, 2007 | 34.12 | 34.30 | 33.34 | 33.34 | 106,806 | -0.83(-2.44%) |
Nov 23, 2007 | 34.06 | 34.39 | 34.02 | 34.18 | 20,666 | +0.52(+1.55%) |
Nov 21, 2007 | 33.89 | 34.15 | 33.66 | 33.66 | 23,808 | -0.46(-1.35%) |
Nov 20, 2007 | 33.88 | 34.25 | 33.51 | 34.12 | 44,642 | +0.16(+0.46%) |
Nov 19, 2007 | 34.42 | 34.42 | 33.88 | 33.96 | 33,993 | -0.43(-1.25%) |
Nov 16, 2007 | 34.75 | 34.86 | 34.20 | 34.39 | 18,299 | -0.25(-0.72%) |
Nov 15, 2007 | 34.67 | 35.07 | 34.51 | 34.64 | 41,434 | -0.49(-1.39%) |
Nov 14, 2007 | 35.49 | 35.55 | 34.98 | 35.13 | 21,361 | -0.25(-0.72%) |
Nov 13, 2007 | 35.08 | 35.46 | 34.77 | 35.38 | 25,139 | +0.85(+2.47%) |
Nov 12, 2007 | 34.44 | 35.15 | 34.44 | 34.53 | 48,859 | +0.08(+0.25%) |
Nov 09, 2007 | 34.24 | 34.86 | 34.13 | 34.45 | 80,849 | -0.07(-0.21%) |
Nov 08, 2007 | 34.35 | 34.69 | 34.02 | 34.52 | 45,731 | +0.36(+1.04%) |
Nov 07, 2007 | 34.80 | 34.83 | 34.11 | 34.16 | 49,435 | -1.00(-2.86%) |
Nov 06, 2007 | 34.86 | 35.16 | 34.60 | 35.16 | 68,118 | +0.45(+1.29%) |
Nov 05, 2007 | 34.74 | 35.04 | 34.52 | 34.72 | 73,409 | -0.25(-0.71%) |
Nov 02, 2007 | 35.28 | 35.28 | 34.75 | 34.97 | 82,998 | -0.17(-0.48%) |
Nov 01, 2007 | 35.54 | 35.59 | 35.12 | 35.13 | 39,845 | -0.94(-2.62%) |
Oct 31, 2007 | 35.91 | 36.25 | 35.65 | 36.08 | 31,413 | +0.39(+1.10%) |
Oct 30, 2007 | 35.67 | 35.88 | 35.62 | 35.69 | 61,339 | -0.06(-0.17%) |
Oct 29, 2007 | 35.84 | 35.89 | 35.62 | 35.75 | 30,917 | +0.02(+0.07%) |
Oct 26, 2007 | 35.50 | 35.72 | 35.29 | 35.72 | 31,248 | +0.39(+1.10%) |
Oct 25, 2007 | 35.21 | 35.53 | 34.94 | 35.33 | 95,563 | +0.13(+0.38%) |
Oct 24, 2007 | 35.27 | 35.39 | 34.76 | 35.20 | 64,646 | -0.27(-0.77%) |
Oct 23, 2007 | 35.48 | 35.49 | 35.18 | 35.47 | 14,053 | +0.11(+0.31%) |
Oct 22, 2007 | 34.84 | 35.43 | 34.84 | 35.36 | 54,064 | +0.42(+1.21%) |
Oct 19, 2007 | 35.71 | 35.71 | 34.94 | 34.94 | 46,459 | -0.84(-2.35%) |
Oct 18, 2007 | 35.82 | 35.94 | 35.65 | 35.78 | 91,595 | -0.24(-0.65%) |
Oct 17, 2007 | 36.35 | 36.37 | 35.76 | 36.02 | 23,808 | -0.05(-0.13%) |
Oct 16, 2007 | 36.42 | 36.42 | 36.07 | 36.07 | 37,531 | -0.53(-1.44%) |
Oct 15, 2007 | 36.64 | 37.23 | 36.34 | 36.59 | 27,115 | -0.35(-0.95%) |
Oct 12, 2007 | 37.11 | 37.15 | 36.94 | 36.94 | 8,762 | -0.22(-0.60%) |
Oct 11, 2007 | 37.42 | 37.48 | 37.10 | 37.17 | 19,178 | -0.15(-0.39%) |
Oct 10, 2007 | 37.54 | 37.54 | 37.26 | 37.31 | 19,178 | -0.28(-0.76%) |
Oct 09, 2007 | 37.46 | 37.60 | 37.24 | 37.60 | 19,674 | +0.25(+0.68%) |
Oct 08, 2007 | 37.52 | 37.58 | 37.34 | 37.34 | 24,965 | -0.18(-0.48%) |
Oct 05, 2007 | 37.44 | 37.66 | 37.31 | 37.52 | 39,184 | +0.31(+0.83%) |
Oct 04, 2007 | 37.30 | 37.39 | 37.19 | 37.22 | 13,888 | +0.00(+0.00%) |
Oct 03, 2007 | 37.09 | 37.33 | 37.06 | 37.22 | 28,107 | +0.01(+0.03%) |
Oct 02, 2007 | 37.09 | 37.26 | 37.06 | 37.20 | 23,642 | +0.20(+0.54%) |
Oct 01, 2007 | 36.47 | 37.12 | 36.47 | 37.00 | 24,965 | +0.62(+1.70%) |
Sep 28, 2007 | 36.66 | 36.71 | 36.34 | 36.39 | 22,320 | -0.30(-0.81%) |
Sep 27, 2007 | 36.71 | 36.77 | 36.61 | 36.68 | 20,832 | +0.11(+0.30%) |
Sep 26, 2007 | 36.59 | 36.74 | 36.47 | 36.57 | 42,821 | +0.11(+0.30%) |
Sep 25, 2007 | 36.49 | 36.57 | 36.36 | 36.46 | 12,069 | -0.15(-0.42%) |
Sep 24, 2007 | 37.01 | 37.01 | 36.62 | 36.62 | 28,933 | -0.38(-1.03%) |
Sep 21, 2007 | 37.25 | 37.33 | 36.96 | 37.00 | 38,523 | -0.48(-1.29%) |
Sep 20, 2007 | 37.82 | 37.85 | 37.40 | 37.48 | 18,021 | -0.47(-1.24%) |
Sep 19, 2007 | 37.90 | 38.12 | 37.86 | 37.95 | 28,603 | +0.35(+0.93%) |
Sep 18, 2007 | 36.68 | 37.61 | 36.68 | 37.60 | 98,705 | +1.03(+2.83%) |
Sep 17, 2007 | 36.66 | 36.66 | 36.51 | 36.57 | 24,635 | -0.19(-0.53%) |
Sep 14, 2007 | 36.51 | 36.76 | 36.49 | 36.76 | 5,125 | +0.10(+0.28%) |
Sep 13, 2007 | 36.76 | 36.82 | 36.59 | 36.66 | 12,565 | +0.12(+0.32%) |
Sep 12, 2007 | 36.44 | 36.70 | 36.40 | 36.54 | 5,786 | +0.04(+0.11%) |
Sep 11, 2007 | 36.29 | 36.50 | 36.23 | 36.50 | 103,500 | +0.18(+0.50%) |
Sep 10, 2007 | 36.44 | 36.44 | 35.93 | 36.32 | 16,368 | -0.13(-0.35%) |
Sep 07, 2007 | 36.48 | 36.60 | 36.24 | 36.45 | 13,722 | -0.48(-1.31%) |
Sep 06, 2007 | 36.73 | 36.94 | 36.62 | 36.93 | 18,517 | +0.18(+0.49%) |
Sep 05, 2007 | 36.92 | 36.92 | 36.59 | 36.75 | 26,453 | -0.46(-1.24%) |