Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.50 | 36.67 | 35.50 | 35.85 | 1,813,221 | -0.41(-1.14%) |
Nov 29, 2007 | 36.10 | 36.39 | 35.96 | 36.27 | 754,139 | +0.00(+0.00%) |
Nov 28, 2007 | 35.72 | 36.28 | 35.71 | 36.27 | 1,153,008 | +0.63(+1.77%) |
Nov 27, 2007 | 35.39 | 35.89 | 35.15 | 35.64 | 1,871,867 | +0.37(+1.03%) |
Nov 26, 2007 | 35.51 | 36.18 | 35.25 | 35.27 | 1,789,004 | -0.31(-0.86%) |
Nov 23, 2007 | 35.40 | 35.61 | 35.04 | 35.58 | 356,603 | +0.34(+0.97%) |
Nov 21, 2007 | 35.16 | 35.62 | 34.69 | 35.24 | 1,335,457 | -0.02(-0.05%) |
Nov 20, 2007 | 35.48 | 35.83 | 34.63 | 35.26 | 1,401,621 | -0.24(-0.68%) |
Nov 19, 2007 | 35.67 | 36.59 | 35.21 | 35.50 | 2,151,443 | -0.15(-0.42%) |
Nov 16, 2007 | 36.03 | 36.24 | 35.35 | 35.64 | 2,689,804 | -0.22(-0.62%) |
Nov 15, 2007 | 35.75 | 36.32 | 35.65 | 35.87 | 1,462,933 | -0.10(-0.28%) |
Nov 14, 2007 | 36.29 | 36.41 | 35.83 | 35.97 | 1,184,648 | -0.31(-0.85%) |
Nov 13, 2007 | 35.81 | 36.29 | 35.44 | 36.28 | 2,323,971 | +0.69(+1.93%) |
Nov 12, 2007 | 36.33 | 36.33 | 35.38 | 35.59 | 1,989,683 | +0.93(+2.68%) |
Nov 09, 2007 | 34.01 | 35.06 | 33.95 | 34.66 | 2,307,454 | +0.23(+0.67%) |
Nov 08, 2007 | 35.06 | 35.26 | 33.55 | 34.43 | 2,251,668 | -0.61(-1.73%) |
Nov 07, 2007 | 35.86 | 36.13 | 35.01 | 35.03 | 1,765,219 | -1.29(-3.54%) |
Nov 06, 2007 | 36.15 | 36.44 | 35.64 | 36.32 | 1,090,982 | +0.12(+0.32%) |
Nov 05, 2007 | 35.61 | 36.47 | 35.61 | 36.20 | 1,849,135 | -0.03(-0.09%) |
Nov 02, 2007 | 37.46 | 37.46 | 35.85 | 36.23 | 3,167,702 | -1.07(-2.87%) |
Nov 01, 2007 | 38.05 | 38.18 | 37.23 | 37.30 | 1,144,625 | -0.92(-2.41%) |
Oct 31, 2007 | 37.77 | 38.29 | 36.91 | 38.22 | 1,538,373 | +0.60(+1.59%) |
Oct 30, 2007 | 37.66 | 38.03 | 37.58 | 37.63 | 980,797 | -0.12(-0.33%) |
Oct 29, 2007 | 37.86 | 37.95 | 37.65 | 37.75 | 1,302,667 | -0.03(-0.09%) |
Oct 26, 2007 | 38.76 | 38.76 | 37.22 | 37.78 | 2,465,737 | -0.56(-1.45%) |
Oct 25, 2007 | 39.88 | 40.22 | 38.33 | 38.34 | 5,051,549 | -0.36(-0.92%) |
Oct 24, 2007 | 38.99 | 39.08 | 38.68 | 38.70 | 3,677,871 | -0.37(-0.96%) |
Oct 23, 2007 | 39.44 | 39.44 | 38.83 | 39.07 | 1,700,724 | +0.02(+0.04%) |
Oct 22, 2007 | 38.47 | 39.39 | 38.30 | 39.05 | 2,607,143 | +0.27(+0.71%) |
Oct 19, 2007 | 38.99 | 39.21 | 38.62 | 38.78 | 1,583,670 | -0.32(-0.83%) |
Oct 18, 2007 | 39.14 | 39.43 | 38.95 | 39.10 | 1,075,068 | -0.04(-0.11%) |
Oct 17, 2007 | 39.54 | 39.54 | 38.59 | 39.15 | 3,376,374 | +0.05(+0.13%) |
Oct 16, 2007 | 39.09 | 39.16 | 38.78 | 39.10 | 2,067,438 | -0.06(-0.15%) |
Oct 15, 2007 | 39.82 | 39.87 | 38.89 | 39.15 | 2,671,516 | -0.55(-1.38%) |
Oct 12, 2007 | 39.37 | 40.07 | 39.29 | 39.70 | 1,385,003 | +0.60(+1.53%) |
Oct 11, 2007 | 39.06 | 40.06 | 38.93 | 39.10 | 2,569,049 | +0.07(+0.19%) |
Oct 10, 2007 | 39.43 | 39.43 | 38.84 | 39.03 | 4,171,525 | -0.43(-1.09%) |
Oct 09, 2007 | 38.47 | 39.66 | 38.32 | 39.46 | 1,967,382 | +1.17(+3.05%) |
Oct 08, 2007 | 38.20 | 38.33 | 38.10 | 38.29 | 1,181,152 | -0.02(-0.06%) |
Oct 05, 2007 | 37.31 | 38.62 | 37.25 | 38.32 | 4,123,666 | +1.27(+3.43%) |
Oct 04, 2007 | 36.83 | 37.05 | 36.69 | 37.05 | 2,439,216 | +0.35(+0.95%) |
Oct 03, 2007 | 36.50 | 36.96 | 36.26 | 36.70 | 4,510,030 | -0.15(-0.41%) |
Oct 02, 2007 | 36.74 | 36.92 | 36.59 | 36.85 | 1,537,017 | +0.11(+0.29%) |
Oct 01, 2007 | 37.09 | 37.15 | 36.56 | 36.74 | 3,272,942 | -0.07(-0.18%) |
Sep 28, 2007 | 37.04 | 37.20 | 36.52 | 36.81 | 1,339,555 | -0.39(-1.05%) |
Sep 27, 2007 | 37.42 | 37.54 | 37.10 | 37.20 | 1,104,120 | -0.01(-0.02%) |
Sep 26, 2007 | 37.30 | 37.51 | 37.05 | 37.20 | 2,254,050 | +0.20(+0.54%) |
Sep 25, 2007 | 36.51 | 37.05 | 36.50 | 37.01 | 2,589,422 | +0.27(+0.75%) |
Sep 24, 2007 | 37.25 | 37.40 | 36.63 | 36.73 | 1,821,275 | -0.70(-1.86%) |
Sep 21, 2007 | 38.22 | 38.32 | 37.43 | 37.43 | 2,738,301 | -0.72(-1.89%) |
Sep 20, 2007 | 38.17 | 38.32 | 37.93 | 38.15 | 1,575,713 | -0.09(-0.24%) |
Sep 19, 2007 | 37.54 | 38.41 | 37.30 | 38.24 | 3,420,978 | +0.85(+2.29%) |
Sep 18, 2007 | 37.08 | 37.41 | 36.51 | 37.39 | 2,542,407 | +0.51(+1.37%) |
Sep 17, 2007 | 38.10 | 38.10 | 36.78 | 36.88 | 3,294,641 | -1.52(-3.95%) |
Sep 14, 2007 | 37.67 | 38.47 | 37.52 | 38.40 | 1,471,196 | +0.43(+1.14%) |
Sep 13, 2007 | 38.20 | 38.20 | 37.77 | 37.97 | 1,147,277 | +0.10(+0.26%) |
Sep 12, 2007 | 37.28 | 38.33 | 37.28 | 37.87 | 1,642,378 | +0.56(+1.49%) |
Sep 11, 2007 | 36.90 | 37.31 | 36.11 | 37.31 | 2,399,314 | +0.24(+0.65%) |
Sep 10, 2007 | 36.83 | 37.59 | 36.81 | 37.07 | 2,859,454 | -0.19(-0.51%) |
Sep 07, 2007 | 38.17 | 38.71 | 37.23 | 37.26 | 2,407,873 | -1.74(-4.47%) |
Sep 06, 2007 | 39.24 | 39.24 | 38.32 | 39.00 | 2,153,150 | -0.81(-2.04%) |
Sep 05, 2007 | 39.56 | 39.94 | 39.35 | 39.82 | 9,538,789 | -0.14(-0.35%) |