Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.39 | 38.39 | 37.60 | 37.77 | 458,625 | +0.14(+0.37%) |
Nov 29, 2007 | 37.39 | 37.82 | 37.36 | 37.63 | 867,437 | -0.34(-0.91%) |
Nov 28, 2007 | 37.17 | 38.04 | 37.04 | 37.97 | 734,999 | +1.19(+3.24%) |
Nov 27, 2007 | 36.41 | 36.86 | 36.41 | 36.78 | 655,489 | +0.45(+1.25%) |
Nov 26, 2007 | 37.25 | 37.29 | 36.32 | 36.33 | 1,170,306 | -0.73(-1.97%) |
Nov 23, 2007 | 36.83 | 37.13 | 36.79 | 37.06 | 534,185 | +0.78(+2.15%) |
Nov 21, 2007 | 36.42 | 36.63 | 36.10 | 36.28 | 861,170 | -0.68(-1.85%) |
Nov 20, 2007 | 36.39 | 37.04 | 36.39 | 36.96 | 1,428,796 | +0.81(+2.23%) |
Nov 19, 2007 | 36.64 | 36.73 | 36.06 | 36.15 | 1,026,969 | -1.00(-2.70%) |
Nov 16, 2007 | 36.94 | 37.30 | 36.80 | 37.16 | 761,064 | +0.16(+0.42%) |
Nov 15, 2007 | 37.32 | 37.34 | 36.69 | 37.00 | 991,895 | -0.63(-1.67%) |
Nov 14, 2007 | 38.02 | 38.13 | 37.43 | 37.63 | 511,213 | -0.11(-0.29%) |
Nov 13, 2007 | 37.19 | 37.77 | 37.19 | 37.74 | 771,422 | +1.05(+2.86%) |
Nov 12, 2007 | 36.81 | 37.22 | 36.66 | 36.69 | 922,720 | -0.60(-1.60%) |
Nov 09, 2007 | 37.99 | 37.99 | 37.28 | 37.28 | 668,283 | -0.88(-2.30%) |
Nov 08, 2007 | 38.23 | 38.34 | 37.77 | 38.16 | 740,743 | +0.34(+0.89%) |
Nov 07, 2007 | 38.29 | 38.44 | 37.76 | 37.83 | 1,929,728 | -0.62(-1.61%) |
Nov 06, 2007 | 38.30 | 38.46 | 38.16 | 38.44 | 179,227 | +0.53(+1.41%) |
Nov 05, 2007 | 37.67 | 38.07 | 37.66 | 37.91 | 640,691 | -0.52(-1.35%) |
Nov 02, 2007 | 38.16 | 38.43 | 37.98 | 38.43 | 1,055,275 | +0.31(+0.82%) |
Nov 01, 2007 | 38.42 | 38.42 | 38.03 | 38.11 | 950,353 | -0.96(-2.45%) |
Oct 31, 2007 | 38.66 | 39.22 | 38.65 | 39.07 | 734,451 | +0.56(+1.47%) |
Oct 30, 2007 | 38.60 | 38.70 | 38.45 | 38.51 | 1,171,359 | -0.28(-0.73%) |
Oct 29, 2007 | 38.53 | 38.79 | 38.50 | 38.79 | 313,489 | +0.24(+0.62%) |
Oct 26, 2007 | 38.35 | 38.55 | 38.22 | 38.55 | 913,041 | +0.64(+1.69%) |
Oct 25, 2007 | 37.85 | 37.99 | 37.65 | 37.91 | 453,491 | +0.22(+0.58%) |
Oct 24, 2007 | 37.60 | 37.78 | 37.12 | 37.69 | 1,966,416 | -0.05(-0.12%) |
Oct 23, 2007 | 37.71 | 37.79 | 37.48 | 37.74 | 1,060,059 | +0.58(+1.56%) |
Oct 22, 2007 | 36.99 | 37.25 | 36.79 | 37.16 | 2,898,898 | -0.19(-0.50%) |
Oct 19, 2007 | 37.94 | 37.94 | 37.35 | 37.35 | 479,003 | -0.76(-1.98%) |
Oct 18, 2007 | 38.04 | 38.25 | 37.95 | 38.10 | 392,260 | -0.02(-0.05%) |
Oct 17, 2007 | 38.18 | 38.25 | 37.86 | 38.12 | 756,456 | +0.46(+1.22%) |
Oct 16, 2007 | 37.82 | 37.82 | 37.60 | 37.66 | 807,800 | -0.43(-1.14%) |
Oct 15, 2007 | 38.39 | 38.49 | 37.97 | 38.09 | 456,042 | -0.34(-0.87%) |
Oct 12, 2007 | 38.08 | 38.47 | 38.08 | 38.43 | 411,075 | +0.24(+0.62%) |
Oct 11, 2007 | 38.39 | 38.59 | 38.12 | 38.19 | 907,619 | +0.64(+1.71%) |
Oct 10, 2007 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 37.54 | 37.77 | 37.35 | 37.55 | 961,196 | -0.44(-1.15%) |
Oct 05, 2007 | 37.87 | 38.07 | 37.81 | 37.99 | 1,107,981 | +0.29(+0.76%) |
Oct 04, 2007 | 37.64 | 37.80 | 37.53 | 37.70 | 252,258 | +0.20(+0.53%) |
Oct 03, 2007 | 37.63 | 37.69 | 37.48 | 37.50 | 457,279 | -0.14(-0.37%) |
Oct 02, 2007 | 37.71 | 37.78 | 37.49 | 37.64 | 1,552,776 | -0.11(-0.30%) |
Oct 01, 2007 | 37.27 | 37.80 | 37.27 | 37.75 | 1,060,378 | +0.38(+1.01%) |
Sep 28, 2007 | 37.28 | 37.42 | 37.00 | 37.38 | 550,120 | +0.17(+0.46%) |
Sep 27, 2007 | 37.17 | 37.27 | 37.08 | 37.20 | 710,631 | +0.44(+1.19%) |
Sep 26, 2007 | 36.75 | 36.96 | 36.67 | 36.77 | 422,767 | +0.16(+0.44%) |
Sep 25, 2007 | 36.41 | 36.66 | 36.37 | 36.61 | 775,546 | -0.14(-0.39%) |
Sep 24, 2007 | 36.97 | 36.98 | 36.69 | 36.75 | 471,573 | -0.06(-0.17%) |
Sep 21, 2007 | 36.78 | 36.97 | 36.76 | 36.81 | 769,531 | +0.24(+0.64%) |
Sep 20, 2007 | 36.62 | 36.77 | 36.46 | 36.58 | 2,476,660 | +0.08(+0.22%) |
Sep 19, 2007 | 36.71 | 36.82 | 36.44 | 36.50 | 905,387 | +0.13(+0.35%) |
Sep 18, 2007 | 35.40 | 36.44 | 35.22 | 36.37 | 781,331 | +1.47(+4.20%) |
Sep 17, 2007 | 35.14 | 35.26 | 34.78 | 34.90 | 764,110 | -0.60(-1.68%) |
Sep 14, 2007 | 35.31 | 35.59 | 35.24 | 35.50 | 280,322 | -0.36(-1.00%) |
Sep 13, 2007 | 35.81 | 35.98 | 35.72 | 35.85 | 1,643,346 | +0.20(+0.56%) |
Sep 12, 2007 | 35.35 | 35.68 | 35.35 | 35.65 | 156,585 | +0.12(+0.33%) |
Sep 11, 2007 | 35.17 | 35.54 | 35.17 | 35.54 | 246,517 | +0.69(+1.97%) |
Sep 10, 2007 | 35.15 | 35.19 | 34.65 | 34.85 | 1,001,060 | -0.20(-0.58%) |
Sep 07, 2007 | 35.24 | 35.29 | 34.85 | 35.05 | 616,135 | -0.41(-1.16%) |
Sep 06, 2007 | 35.54 | 35.74 | 35.24 | 35.46 | 833,632 | +0.08(+0.22%) |
Sep 05, 2007 | 35.54 | 35.58 | 35.31 | 35.39 | 1,162,110 | -0.50(-1.40%) |