Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.41 | 41.07 | 39.41 | 39.56 | 357,164 | -0.16(-0.40%) |
Nov 29, 2007 | 41.33 | 41.48 | 39.31 | 39.72 | 368,836 | -0.53(-1.32%) |
Nov 28, 2007 | 37.10 | 40.61 | 37.10 | 40.25 | 710,675 | +2.97(+7.97%) |
Nov 27, 2007 | 38.44 | 38.44 | 36.87 | 37.28 | 382,286 | -0.97(-2.54%) |
Nov 26, 2007 | 39.78 | 39.78 | 38.20 | 38.25 | 268,339 | -1.47(-3.70%) |
Nov 23, 2007 | 38.87 | 39.86 | 38.62 | 39.72 | 94,430 | +1.23(+3.20%) |
Nov 21, 2007 | 38.10 | 39.20 | 37.74 | 38.49 | 206,071 | +0.05(+0.13%) |
Nov 20, 2007 | 38.91 | 38.93 | 37.53 | 38.44 | 260,093 | -0.47(-1.21%) |
Nov 19, 2007 | 39.35 | 39.90 | 38.52 | 38.91 | 308,118 | -1.11(-2.77%) |
Nov 16, 2007 | 39.52 | 40.81 | 39.52 | 40.02 | 279,076 | +0.04(+0.10%) |
Nov 15, 2007 | 40.97 | 41.22 | 39.60 | 39.98 | 202,392 | -1.20(-2.91%) |
Nov 14, 2007 | 40.65 | 41.58 | 40.65 | 41.18 | 205,109 | -0.03(-0.07%) |
Nov 13, 2007 | 40.00 | 41.60 | 39.56 | 41.21 | 331,431 | +1.59(+4.01%) |
Nov 12, 2007 | 41.11 | 41.28 | 39.31 | 39.62 | 425,872 | -1.65(-4.00%) |
Nov 09, 2007 | 39.02 | 42.00 | 39.02 | 41.27 | 1,134,306 | +2.65(+6.86%) |
Nov 08, 2007 | 40.43 | 40.49 | 38.16 | 38.62 | 689,508 | -1.68(-4.17%) |
Nov 07, 2007 | 40.22 | 40.79 | 39.04 | 40.30 | 394,375 | -0.34(-0.84%) |
Nov 06, 2007 | 39.73 | 40.68 | 39.26 | 40.64 | 266,021 | +0.97(+2.45%) |
Nov 05, 2007 | 38.16 | 39.84 | 37.65 | 39.67 | 383,082 | +0.86(+2.22%) |
Nov 02, 2007 | 39.33 | 39.33 | 38.05 | 38.81 | 196,419 | -0.13(-0.33%) |
Nov 01, 2007 | 39.41 | 39.46 | 38.40 | 38.94 | 308,806 | -1.08(-2.70%) |
Oct 31, 2007 | 39.20 | 40.51 | 38.29 | 40.02 | 222,270 | +1.02(+2.62%) |
Oct 30, 2007 | 38.82 | 39.38 | 38.20 | 39.00 | 177,904 | +0.08(+0.21%) |
Oct 29, 2007 | 39.31 | 39.49 | 38.28 | 38.92 | 261,892 | -0.26(-0.66%) |
Oct 26, 2007 | 39.04 | 39.73 | 38.50 | 39.18 | 184,183 | +0.23(+0.59%) |
Oct 25, 2007 | 40.45 | 40.45 | 38.77 | 38.95 | 305,204 | -1.43(-3.54%) |
Oct 24, 2007 | 40.59 | 40.67 | 39.23 | 40.38 | 210,336 | -0.60(-1.46%) |
Oct 23, 2007 | 40.40 | 41.01 | 40.12 | 40.98 | 363,675 | +0.63(+1.56%) |
Oct 22, 2007 | 39.04 | 40.52 | 39.00 | 40.35 | 488,700 | +0.95(+2.41%) |
Oct 19, 2007 | 40.00 | 40.32 | 39.34 | 39.40 | 395,342 | -0.64(-1.60%) |
Oct 18, 2007 | 39.79 | 40.42 | 39.51 | 40.04 | 275,249 | -0.08(-0.20%) |
Oct 17, 2007 | 40.53 | 40.78 | 39.85 | 40.12 | 232,029 | -0.24(-0.59%) |
Oct 16, 2007 | 40.57 | 41.09 | 40.25 | 40.36 | 302,035 | -0.48(-1.18%) |
Oct 15, 2007 | 41.50 | 41.75 | 40.67 | 40.84 | 337,506 | -0.91(-2.18%) |
Oct 12, 2007 | 42.32 | 42.50 | 41.49 | 41.75 | 230,158 | -0.60(-1.42%) |
Oct 11, 2007 | 43.68 | 43.68 | 42.21 | 42.35 | 321,635 | -1.20(-2.76%) |
Oct 10, 2007 | 43.33 | 43.71 | 43.33 | 43.55 | 160,603 | -0.03(-0.07%) |
Oct 09, 2007 | 44.10 | 44.10 | 42.98 | 43.58 | 289,583 | -0.50(-1.13%) |
Oct 08, 2007 | 44.14 | 44.30 | 43.65 | 44.08 | 156,677 | -0.25(-0.56%) |
Oct 05, 2007 | 43.78 | 44.42 | 43.66 | 44.33 | 464,906 | +0.92(+2.12%) |
Oct 04, 2007 | 44.15 | 44.19 | 43.11 | 43.41 | 150,144 | -0.79(-1.79%) |
Oct 03, 2007 | 44.01 | 44.35 | 43.25 | 44.20 | 282,627 | -0.15(-0.34%) |
Oct 02, 2007 | 43.50 | 44.50 | 43.32 | 44.35 | 490,430 | +0.87(+2.00%) |
Oct 01, 2007 | 42.90 | 43.80 | 42.28 | 43.48 | 381,988 | +0.58(+1.35%) |
Sep 28, 2007 | 42.87 | 43.25 | 42.78 | 42.90 | 161,269 | -0.05(-0.12%) |
Sep 27, 2007 | 42.82 | 43.13 | 42.52 | 42.95 | 204,846 | +0.42(+0.99%) |
Sep 26, 2007 | 42.78 | 42.91 | 42.31 | 42.53 | 286,330 | -0.02(-0.05%) |
Sep 25, 2007 | 43.40 | 43.40 | 42.37 | 42.55 | 372,726 | -1.09(-2.50%) |
Sep 24, 2007 | 43.93 | 44.25 | 43.33 | 43.64 | 344,657 | -0.36(-0.82%) |
Sep 21, 2007 | 44.12 | 44.31 | 43.75 | 44.00 | 445,056 | +0.00(+0.00%) |
Sep 20, 2007 | 43.86 | 44.31 | 43.49 | 44.00 | 299,195 | -0.08(-0.18%) |
Sep 19, 2007 | 43.27 | 44.17 | 43.11 | 44.08 | 541,734 | +0.96(+2.23%) |
Sep 18, 2007 | 41.39 | 43.27 | 40.98 | 43.12 | 324,980 | +1.91(+4.63%) |
Sep 17, 2007 | 42.03 | 42.03 | 40.84 | 41.21 | 391,239 | -1.01(-2.39%) |
Sep 14, 2007 | 41.77 | 42.29 | 41.25 | 42.22 | 230,840 | +0.12(+0.29%) |
Sep 13, 2007 | 41.93 | 42.17 | 40.74 | 42.10 | 397,923 | +0.75(+1.81%) |
Sep 12, 2007 | 40.90 | 41.84 | 40.62 | 41.35 | 458,451 | +0.35(+0.85%) |
Sep 11, 2007 | 39.99 | 41.16 | 39.64 | 41.00 | 379,206 | +1.25(+3.14%) |
Sep 10, 2007 | 40.13 | 40.25 | 39.70 | 39.75 | 438,246 | -0.25(-0.62%) |
Sep 07, 2007 | 39.28 | 40.17 | 39.19 | 40.00 | 316,254 | +0.04(+0.10%) |
Sep 06, 2007 | 39.36 | 40.18 | 38.95 | 39.96 | 223,594 | +0.67(+1.71%) |
Sep 05, 2007 | 39.73 | 39.96 | 39.12 | 39.29 | 202,946 | -0.76(-1.90%) |