Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.35 | 41.35 | 40.82 | 40.97 | 32,238 | +0.25(+0.62%) |
Nov 29, 2007 | 41.21 | 41.21 | 40.28 | 40.71 | 58,778 | +0.01(+0.02%) |
Nov 28, 2007 | 40.08 | 40.71 | 40.08 | 40.71 | 56,805 | +1.17(+2.97%) |
Nov 27, 2007 | 39.71 | 39.71 | 39.08 | 39.53 | 120,990 | +0.36(+0.93%) |
Nov 26, 2007 | 40.42 | 40.42 | 39.17 | 39.17 | 133,893 | -0.91(-2.26%) |
Nov 23, 2007 | 39.96 | 40.16 | 39.76 | 40.07 | 4,041 | +0.56(+1.43%) |
Nov 21, 2007 | 40.55 | 40.55 | 39.28 | 39.51 | 70,109 | -0.44(-1.10%) |
Nov 20, 2007 | 40.25 | 40.42 | 39.35 | 39.95 | 68,896 | -0.07(-0.19%) |
Nov 19, 2007 | 40.80 | 40.80 | 39.99 | 40.02 | 45,519 | -0.87(-2.12%) |
Nov 16, 2007 | 41.26 | 41.26 | 40.54 | 40.89 | 51,523 | -0.05(-0.13%) |
Nov 15, 2007 | 41.79 | 41.79 | 40.78 | 40.94 | 64,972 | -0.62(-1.48%) |
Nov 14, 2007 | 42.01 | 42.28 | 41.51 | 41.56 | 36,508 | -0.27(-0.64%) |
Nov 13, 2007 | 41.31 | 41.84 | 41.09 | 41.83 | 30,019 | +1.10(+2.70%) |
Nov 12, 2007 | 41.24 | 41.46 | 40.73 | 40.73 | 24,880 | -0.45(-1.10%) |
Nov 09, 2007 | 40.91 | 41.63 | 40.88 | 41.18 | 30,372 | -0.31(-0.75%) |
Nov 08, 2007 | 41.46 | 41.57 | 40.77 | 41.49 | 62,849 | +0.23(+0.56%) |
Nov 07, 2007 | 42.43 | 42.43 | 41.23 | 41.26 | 55,320 | -1.11(-2.62%) |
Nov 06, 2007 | 42.65 | 42.65 | 41.75 | 42.37 | 29,407 | +0.43(+1.02%) |
Nov 05, 2007 | 41.92 | 42.09 | 41.61 | 41.95 | 55,587 | -0.19(-0.46%) |
Nov 02, 2007 | 42.63 | 42.63 | 41.84 | 42.14 | 81,611 | -0.27(-0.65%) |
Nov 01, 2007 | 42.93 | 42.96 | 42.41 | 42.41 | 59,256 | -1.09(-2.51%) |
Oct 31, 2007 | 43.27 | 43.54 | 43.02 | 43.51 | 18,719 | +0.50(+1.16%) |
Oct 30, 2007 | 43.10 | 43.22 | 43.01 | 43.01 | 40,132 | -0.14(-0.33%) |
Oct 29, 2007 | 43.29 | 43.36 | 43.06 | 43.15 | 37,977 | +0.05(+0.12%) |
Oct 26, 2007 | 43.13 | 43.19 | 42.67 | 43.10 | 73,531 | +0.30(+0.71%) |
Oct 25, 2007 | 42.88 | 43.02 | 42.27 | 42.79 | 127,131 | +0.06(+0.14%) |
Oct 24, 2007 | 42.87 | 42.87 | 42.18 | 42.73 | 78,918 | -0.28(-0.66%) |
Oct 23, 2007 | 42.95 | 43.07 | 42.61 | 43.02 | 81,881 | +0.25(+0.58%) |
Oct 22, 2007 | 42.17 | 42.79 | 41.93 | 42.77 | 194,467 | +0.28(+0.66%) |
Oct 19, 2007 | 43.34 | 43.34 | 42.49 | 42.49 | 49,694 | -0.97(-2.22%) |
Oct 18, 2007 | 43.44 | 43.59 | 43.27 | 43.45 | 28,146 | -0.06(-0.14%) |
Oct 17, 2007 | 43.90 | 43.90 | 43.14 | 43.51 | 33,129 | -0.12(-0.27%) |
Oct 16, 2007 | 43.86 | 43.89 | 43.58 | 43.63 | 39,459 | -0.39(-0.89%) |
Oct 15, 2007 | 44.57 | 44.66 | 43.85 | 44.03 | 29,628 | -0.41(-0.92%) |
Oct 12, 2007 | 44.44 | 44.56 | 44.36 | 44.43 | 27,338 | -0.04(-0.08%) |
Oct 11, 2007 | 44.83 | 45.01 | 44.29 | 44.47 | 37,439 | -0.24(-0.55%) |
Oct 10, 2007 | 44.72 | 44.76 | 44.55 | 44.72 | 28,146 | -0.01(-0.03%) |
Oct 09, 2007 | 44.49 | 44.73 | 44.39 | 44.73 | 25,183 | +0.27(+0.60%) |
Oct 08, 2007 | 44.57 | 44.65 | 44.41 | 44.46 | 133,191 | -0.18(-0.40%) |
Oct 05, 2007 | 44.36 | 44.71 | 44.28 | 44.64 | 67,740 | +0.58(+1.31%) |
Oct 04, 2007 | 44.14 | 44.14 | 43.94 | 44.06 | 36,900 | +0.01(+0.03%) |
Oct 03, 2007 | 44.14 | 44.25 | 43.94 | 44.05 | 14,814 | -0.19(-0.44%) |
Oct 02, 2007 | 44.04 | 44.25 | 44.03 | 44.24 | 22,490 | +0.21(+0.47%) |
Oct 01, 2007 | 43.40 | 44.05 | 43.40 | 44.03 | 61,680 | +0.69(+1.59%) |
Sep 28, 2007 | 43.49 | 43.49 | 43.19 | 43.34 | 22,355 | -0.13(-0.31%) |
Sep 27, 2007 | 43.37 | 43.48 | 43.27 | 43.48 | 19,527 | +0.30(+0.69%) |
Sep 26, 2007 | 43.13 | 43.30 | 42.99 | 43.18 | 26,261 | +0.25(+0.57%) |
Sep 25, 2007 | 42.85 | 42.96 | 42.64 | 42.93 | 37,304 | -0.07(-0.17%) |
Sep 24, 2007 | 43.25 | 43.39 | 42.96 | 43.01 | 55,754 | -0.23(-0.53%) |
Sep 21, 2007 | 43.41 | 43.45 | 43.24 | 43.24 | 22,490 | +0.00(+0.00%) |
Sep 20, 2007 | 43.68 | 43.68 | 43.15 | 43.24 | 24,106 | -0.45(-1.04%) |
Sep 19, 2007 | 43.71 | 44.01 | 43.51 | 43.69 | 56,023 | +0.40(+0.93%) |
Sep 18, 2007 | 42.30 | 43.33 | 42.11 | 43.29 | 27,338 | +1.17(+2.79%) |
Sep 17, 2007 | 42.18 | 42.24 | 41.95 | 42.12 | 31,648 | -0.14(-0.33%) |
Sep 14, 2007 | 41.91 | 42.30 | 41.89 | 42.26 | 12,255 | +0.06(+0.14%) |
Sep 13, 2007 | 42.05 | 42.31 | 41.95 | 42.20 | 154,200 | +0.26(+0.62%) |
Sep 12, 2007 | 41.83 | 42.11 | 41.80 | 41.94 | 15,083 | -0.03(-0.07%) |
Sep 11, 2007 | 41.72 | 41.97 | 41.63 | 41.97 | 26,665 | +0.46(+1.11%) |
Sep 10, 2007 | 42.04 | 42.04 | 41.16 | 41.51 | 25,453 | -0.32(-0.76%) |
Sep 07, 2007 | 41.99 | 42.06 | 41.73 | 41.83 | 26,261 | -0.76(-1.78%) |
Sep 06, 2007 | 42.58 | 42.61 | 42.26 | 42.58 | 44,576 | +0.10(+0.24%) |
Sep 05, 2007 | 42.57 | 42.63 | 42.32 | 42.48 | 22,894 | -0.53(-1.24%) |