Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.71 | 36.71 | 36.07 | 36.25 | 801,535 | +0.05(+0.13%) |
Nov 29, 2007 | 36.94 | 36.94 | 36.18 | 36.20 | 1,031,153 | -0.87(-2.34%) |
Nov 28, 2007 | 37.28 | 37.34 | 36.79 | 37.07 | 695,194 | +0.14(+0.39%) |
Nov 27, 2007 | 36.78 | 36.97 | 36.37 | 36.93 | 716,038 | +0.27(+0.74%) |
Nov 26, 2007 | 37.02 | 37.23 | 36.66 | 36.66 | 442,373 | -0.43(-1.17%) |
Nov 23, 2007 | 36.97 | 37.26 | 36.96 | 37.09 | 224,758 | +0.22(+0.61%) |
Nov 21, 2007 | 37.38 | 37.46 | 36.68 | 36.87 | 595,912 | -0.73(-1.94%) |
Nov 20, 2007 | 37.72 | 37.89 | 37.15 | 37.60 | 568,577 | +0.14(+0.37%) |
Nov 19, 2007 | 38.19 | 38.38 | 37.45 | 37.46 | 590,308 | -0.95(-2.47%) |
Nov 16, 2007 | 38.28 | 38.50 | 37.88 | 38.41 | 585,889 | +0.49(+1.30%) |
Nov 15, 2007 | 37.87 | 38.21 | 37.69 | 37.92 | 586,193 | -0.04(-0.10%) |
Nov 14, 2007 | 38.79 | 38.95 | 37.95 | 37.96 | 383,303 | -0.64(-1.66%) |
Nov 13, 2007 | 38.40 | 38.60 | 37.99 | 38.59 | 588,319 | +0.36(+0.95%) |
Nov 12, 2007 | 38.96 | 38.96 | 38.19 | 38.23 | 576,975 | -0.52(-1.34%) |
Nov 09, 2007 | 39.28 | 39.37 | 38.69 | 38.75 | 567,817 | -0.74(-1.88%) |
Nov 08, 2007 | 38.85 | 39.55 | 38.85 | 39.50 | 1,319,997 | +0.68(+1.75%) |
Nov 07, 2007 | 39.51 | 39.57 | 38.71 | 38.82 | 597,886 | -1.05(-2.63%) |
Nov 06, 2007 | 39.83 | 40.00 | 39.46 | 39.86 | 377,684 | +0.08(+0.20%) |
Nov 05, 2007 | 39.83 | 40.03 | 39.46 | 39.79 | 535,827 | -0.02(-0.05%) |
Nov 02, 2007 | 39.78 | 39.98 | 39.55 | 39.81 | 534,255 | +0.13(+0.32%) |
Nov 01, 2007 | 40.86 | 41.07 | 39.68 | 39.68 | 716,188 | -1.31(-3.20%) |
Oct 31, 2007 | 40.50 | 41.08 | 40.38 | 40.99 | 616,869 | +0.66(+1.63%) |
Oct 30, 2007 | 40.35 | 40.87 | 40.25 | 40.33 | 399,401 | -0.11(-0.28%) |
Oct 29, 2007 | 40.60 | 40.81 | 40.33 | 40.44 | 347,311 | -0.01(-0.02%) |
Oct 26, 2007 | 40.65 | 40.70 | 40.09 | 40.45 | 473,662 | +0.20(+0.51%) |
Oct 25, 2007 | 40.17 | 40.96 | 40.09 | 40.25 | 1,755,997 | +2.07(+5.42%) |
Oct 24, 2007 | 37.54 | 39.03 | 37.54 | 38.18 | 1,102,225 | +0.84(+2.26%) |
Oct 23, 2007 | 37.01 | 37.80 | 36.88 | 37.34 | 484,444 | +0.33(+0.89%) |
Oct 22, 2007 | 36.88 | 37.01 | 36.70 | 37.01 | 700,850 | +0.09(+0.23%) |
Oct 19, 2007 | 37.23 | 37.37 | 36.90 | 36.92 | 612,009 | -0.61(-1.63%) |
Oct 18, 2007 | 37.74 | 37.81 | 37.43 | 37.53 | 323,621 | -0.30(-0.80%) |
Oct 17, 2007 | 37.96 | 38.06 | 37.38 | 37.84 | 257,104 | -0.03(-0.07%) |
Oct 16, 2007 | 38.36 | 38.38 | 37.82 | 37.86 | 695,686 | -0.51(-1.34%) |
Oct 15, 2007 | 38.80 | 39.00 | 38.34 | 38.38 | 506,616 | -0.45(-1.17%) |
Oct 12, 2007 | 39.06 | 39.21 | 38.77 | 38.83 | 239,640 | -0.14(-0.37%) |
Oct 11, 2007 | 39.34 | 39.69 | 38.90 | 38.98 | 273,658 | -0.12(-0.30%) |
Oct 10, 2007 | 39.27 | 39.36 | 38.93 | 39.09 | 178,439 | -0.18(-0.47%) |
Oct 09, 2007 | 39.25 | 39.39 | 38.94 | 39.28 | 268,039 | +0.05(+0.12%) |
Oct 08, 2007 | 39.09 | 39.44 | 38.99 | 39.23 | 207,901 | -0.18(-0.47%) |
Oct 05, 2007 | 39.15 | 39.69 | 38.95 | 39.42 | 306,156 | +0.44(+1.13%) |
Oct 04, 2007 | 39.20 | 39.32 | 38.85 | 38.98 | 424,458 | -0.06(-0.15%) |
Oct 03, 2007 | 38.77 | 39.07 | 38.67 | 39.03 | 385,885 | +0.23(+0.59%) |
Oct 02, 2007 | 38.19 | 38.92 | 38.12 | 38.80 | 710,873 | +0.70(+1.83%) |
Oct 01, 2007 | 37.89 | 38.17 | 37.80 | 38.11 | 405,323 | +0.38(+0.99%) |
Sep 28, 2007 | 37.14 | 37.81 | 37.10 | 37.73 | 554,453 | +0.70(+1.90%) |
Sep 27, 2007 | 36.87 | 37.28 | 36.86 | 37.03 | 187,399 | +0.19(+0.52%) |
Sep 26, 2007 | 36.93 | 37.10 | 36.76 | 36.84 | 299,323 | +0.02(+0.05%) |
Sep 25, 2007 | 37.20 | 37.22 | 36.74 | 36.82 | 485,963 | -0.63(-1.67%) |
Sep 24, 2007 | 37.57 | 38.51 | 37.36 | 37.44 | 391,352 | -0.20(-0.54%) |
Sep 21, 2007 | 37.51 | 37.83 | 37.16 | 37.65 | 402,134 | +0.49(+1.31%) |
Sep 20, 2007 | 37.63 | 37.63 | 37.11 | 37.16 | 368,117 | -0.47(-1.26%) |
Sep 19, 2007 | 37.43 | 37.85 | 37.43 | 37.63 | 389,985 | +0.31(+0.83%) |
Sep 18, 2007 | 36.85 | 37.40 | 36.61 | 37.32 | 528,333 | +0.47(+1.29%) |
Sep 17, 2007 | 37.36 | 37.47 | 36.57 | 36.85 | 760,076 | -0.62(-1.65%) |
Sep 14, 2007 | 37.40 | 37.51 | 37.04 | 37.47 | 424,458 | +0.07(+0.18%) |
Sep 13, 2007 | 37.51 | 37.53 | 37.10 | 37.40 | 439,644 | +0.00(+0.00%) |
Sep 12, 2007 | 37.27 | 37.53 | 37.20 | 37.40 | 320,887 | +0.04(+0.11%) |
Sep 11, 2007 | 37.12 | 37.37 | 37.05 | 37.36 | 408,209 | +0.34(+0.92%) |
Sep 10, 2007 | 37.74 | 37.86 | 37.01 | 37.02 | 684,904 | -0.47(-1.26%) |
Sep 07, 2007 | 36.62 | 37.72 | 36.53 | 37.49 | 831,300 | +0.72(+1.95%) |
Sep 06, 2007 | 36.77 | 36.87 | 36.31 | 36.78 | 486,570 | -0.04(-0.11%) |
Sep 05, 2007 | 36.47 | 36.93 | 36.47 | 36.82 | 492,493 | +0.21(+0.58%) |