Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.50 | 44.70 | 39.56 | 39.97 | 2,039,795 | +0.59(+1.49%) |
Nov 29, 2007 | 39.49 | 39.80 | 39.06 | 39.38 | 2,384,674 | -0.63(-1.59%) |
Nov 28, 2007 | 38.03 | 40.03 | 38.03 | 40.02 | 1,239,035 | +2.30(+6.11%) |
Nov 27, 2007 | 37.35 | 37.91 | 36.97 | 37.71 | 2,164,452 | +0.73(+1.97%) |
Nov 26, 2007 | 38.63 | 38.63 | 36.91 | 36.99 | 1,207,647 | -1.30(-3.40%) |
Nov 23, 2007 | 37.82 | 38.44 | 37.71 | 38.29 | 743,217 | +1.06(+2.84%) |
Nov 21, 2007 | 37.72 | 37.78 | 36.66 | 37.23 | 972,625 | -0.71(-1.86%) |
Nov 20, 2007 | 38.39 | 38.84 | 37.11 | 37.93 | 1,619,434 | -0.30(-0.78%) |
Nov 19, 2007 | 38.80 | 38.99 | 37.97 | 38.23 | 1,455,939 | -0.92(-2.34%) |
Nov 16, 2007 | 39.48 | 39.56 | 38.69 | 39.15 | 2,188,694 | -0.32(-0.81%) |
Nov 15, 2007 | 40.15 | 40.44 | 38.87 | 39.47 | 1,683,562 | -0.99(-2.44%) |
Nov 14, 2007 | 40.83 | 41.06 | 40.16 | 40.46 | 2,825,500 | +0.60(+1.51%) |
Nov 13, 2007 | 38.87 | 39.96 | 38.43 | 39.85 | 2,516,220 | +1.92(+5.06%) |
Nov 12, 2007 | 38.29 | 39.18 | 37.93 | 37.93 | 2,488,915 | -0.67(-1.73%) |
Nov 09, 2007 | 38.57 | 39.50 | 37.63 | 38.60 | 3,572,953 | -0.12(-0.30%) |
Nov 08, 2007 | 38.81 | 39.42 | 37.54 | 38.72 | 2,267,418 | -0.14(-0.36%) |
Nov 07, 2007 | 39.21 | 40.14 | 38.81 | 38.86 | 3,194,493 | -1.64(-4.04%) |
Nov 06, 2007 | 39.92 | 40.50 | 39.36 | 40.50 | 2,787,606 | +0.65(+1.63%) |
Nov 05, 2007 | 38.91 | 40.30 | 38.91 | 39.85 | 3,315,814 | -0.91(-2.23%) |
Nov 02, 2007 | 41.32 | 41.33 | 39.92 | 40.76 | 3,628,557 | -0.67(-1.63%) |
Nov 01, 2007 | 42.14 | 42.22 | 41.25 | 41.43 | 1,815,235 | -1.60(-3.72%) |
Oct 31, 2007 | 42.61 | 43.26 | 42.11 | 43.03 | 1,302,447 | +0.68(+1.61%) |
Oct 30, 2007 | 42.59 | 42.85 | 42.14 | 42.35 | 1,306,275 | -0.48(-1.12%) |
Oct 29, 2007 | 42.34 | 42.88 | 42.16 | 42.82 | 847,458 | +0.56(+1.32%) |
Oct 26, 2007 | 42.05 | 42.27 | 41.34 | 42.27 | 1,996,670 | +1.24(+3.02%) |
Oct 25, 2007 | 41.25 | 41.46 | 40.61 | 41.03 | 1,829,143 | -0.22(-0.53%) |
Oct 24, 2007 | 41.05 | 41.52 | 39.94 | 41.25 | 5,681,240 | -0.08(-0.19%) |
Oct 23, 2007 | 41.10 | 41.40 | 40.49 | 41.33 | 1,887,197 | +0.62(+1.52%) |
Oct 22, 2007 | 39.78 | 40.90 | 39.76 | 40.71 | 1,543,467 | +0.49(+1.23%) |
Oct 19, 2007 | 41.42 | 41.44 | 40.15 | 40.21 | 2,093,639 | -1.29(-3.10%) |
Oct 18, 2007 | 41.19 | 41.76 | 40.97 | 41.50 | 784,939 | -0.31(-0.75%) |
Oct 17, 2007 | 41.97 | 42.22 | 40.96 | 41.81 | 2,019,381 | +0.10(+0.24%) |
Oct 16, 2007 | 41.82 | 41.94 | 41.34 | 41.71 | 1,202,544 | -0.50(-1.19%) |
Oct 15, 2007 | 41.93 | 42.99 | 41.88 | 42.21 | 734,796 | -1.00(-2.30%) |
Oct 12, 2007 | 42.82 | 43.21 | 42.74 | 43.21 | 178,372 | +0.45(+1.04%) |
Oct 11, 2007 | 43.62 | 43.73 | 42.32 | 42.76 | 696,901 | -0.66(-1.52%) |
Oct 10, 2007 | 43.45 | 43.51 | 43.11 | 43.42 | 295,245 | -0.17(-0.40%) |
Oct 09, 2007 | 42.91 | 43.61 | 42.64 | 43.59 | 485,483 | +0.88(+2.06%) |
Oct 08, 2007 | 42.93 | 43.08 | 42.68 | 42.71 | 343,501 | -0.53(-1.21%) |
Oct 05, 2007 | 42.75 | 43.24 | 42.55 | 43.24 | 1,527,007 | +1.00(+2.36%) |
Oct 04, 2007 | 42.61 | 42.68 | 42.12 | 42.24 | 521,719 | -0.13(-0.30%) |
Oct 03, 2007 | 42.28 | 42.75 | 42.18 | 42.37 | 603,377 | -0.04(-0.09%) |
Oct 02, 2007 | 41.99 | 42.41 | 41.88 | 42.41 | 518,146 | +0.63(+1.50%) |
Oct 01, 2007 | 40.87 | 41.89 | 40.87 | 41.78 | 2,704,672 | +1.00(+2.46%) |
Sep 28, 2007 | 40.77 | 41.11 | 40.72 | 40.78 | 488,800 | -0.26(-0.63%) |
Sep 27, 2007 | 40.68 | 41.13 | 40.48 | 41.04 | 742,834 | +0.53(+1.32%) |
Sep 26, 2007 | 39.95 | 40.87 | 39.82 | 40.50 | 1,339,959 | +0.75(+1.89%) |
Sep 25, 2007 | 39.53 | 39.89 | 39.43 | 39.75 | 811,478 | -0.12(-0.29%) |
Sep 24, 2007 | 40.37 | 40.59 | 39.82 | 39.87 | 647,651 | -0.54(-1.34%) |
Sep 21, 2007 | 40.37 | 40.47 | 40.10 | 40.41 | 1,362,160 | +0.27(+0.66%) |
Sep 20, 2007 | 40.83 | 41.09 | 39.99 | 40.14 | 2,763,953 | -0.31(-0.77%) |
Sep 19, 2007 | 41.26 | 41.45 | 40.40 | 40.46 | 2,895,292 | -0.05(-0.12%) |
Sep 18, 2007 | 39.09 | 41.67 | 38.55 | 40.50 | 8,829,673 | +1.76(+4.53%) |
Sep 17, 2007 | 39.05 | 39.05 | 38.59 | 38.75 | 1,144,643 | -0.47(-1.20%) |
Sep 14, 2007 | 38.78 | 39.34 | 38.66 | 39.22 | 1,572,302 | -0.02(-0.04%) |
Sep 13, 2007 | 38.66 | 39.39 | 38.56 | 39.23 | 2,424,737 | +0.91(+2.37%) |
Sep 12, 2007 | 38.48 | 38.71 | 38.07 | 38.33 | 1,833,098 | -0.01(-0.02%) |
Sep 11, 2007 | 38.26 | 38.80 | 38.24 | 38.33 | 2,366,811 | +0.28(+0.74%) |
Sep 10, 2007 | 38.39 | 38.57 | 37.42 | 38.05 | 3,002,979 | -0.12(-0.31%) |
Sep 07, 2007 | 37.86 | 38.44 | 37.70 | 38.17 | 4,192,892 | -0.46(-1.20%) |
Sep 06, 2007 | 38.98 | 38.98 | 38.27 | 38.63 | 1,761,647 | -0.16(-0.42%) |
Sep 05, 2007 | 39.24 | 39.24 | 38.67 | 38.80 | 4,039,668 | -0.80(-2.02%) |