Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.00 | 42.15 | 39.00 | 42.15 | 253,100 | +3.10(+7.94%) |
Nov 29, 2007 | 38.76 | 39.25 | 38.60 | 39.05 | 83,500 | +0.02(+0.05%) |
Nov 28, 2007 | 38.61 | 39.23 | 38.59 | 39.03 | 168,400 | +0.42(+1.09%) |
Nov 27, 2007 | 38.65 | 38.99 | 38.16 | 38.61 | 140,800 | +0.08(+0.21%) |
Nov 26, 2007 | 39.44 | 39.76 | 38.53 | 38.53 | 88,900 | -1.23(-3.09%) |
Nov 23, 2007 | 40.23 | 40.50 | 39.71 | 39.76 | 26,000 | -0.15(-0.38%) |
Nov 21, 2007 | 39.98 | 40.24 | 39.58 | 39.91 | 100,600 | -0.26(-0.65%) |
Nov 20, 2007 | 39.86 | 40.21 | 39.40 | 40.17 | 101,300 | +0.23(+0.58%) |
Nov 19, 2007 | 40.68 | 40.91 | 39.73 | 39.94 | 180,000 | -1.11(-2.70%) |
Nov 16, 2007 | 41.02 | 41.39 | 40.87 | 41.05 | 136,400 | +0.32(+0.79%) |
Nov 15, 2007 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 41.26 | 41.26 | 40.54 | 40.73 | 75,500 | -0.39(-0.95%) |
Nov 13, 2007 | 40.75 | 41.27 | 40.43 | 41.12 | 54,800 | +0.61(+1.51%) |
Nov 12, 2007 | 40.41 | 40.77 | 40.07 | 40.51 | 119,900 | +0.15(+0.37%) |
Nov 09, 2007 | 40.79 | 40.79 | 39.70 | 40.36 | 157,300 | -0.70(-1.70%) |
Nov 08, 2007 | 41.88 | 44.60 | 40.60 | 41.06 | 269,900 | -0.47(-1.13%) |
Nov 07, 2007 | 41.73 | 41.73 | 40.50 | 41.53 | 195,700 | -0.70(-1.66%) |
Nov 06, 2007 | 42.37 | 42.37 | 41.65 | 42.23 | 116,300 | +0.08(+0.19%) |
Nov 05, 2007 | 42.12 | 42.31 | 41.45 | 42.15 | 165,100 | -0.53(-1.24%) |
Nov 02, 2007 | 43.21 | 43.21 | 42.08 | 42.68 | 108,700 | -0.43(-1.00%) |
Nov 01, 2007 | 43.74 | 43.88 | 42.40 | 43.11 | 96,200 | -0.87(-1.98%) |
Oct 31, 2007 | 43.97 | 44.52 | 43.28 | 43.98 | 198,700 | +0.38(+0.87%) |
Oct 30, 2007 | 43.73 | 43.77 | 43.00 | 43.60 | 99,400 | -0.31(-0.71%) |
Oct 29, 2007 | 43.95 | 43.95 | 43.50 | 43.91 | 140,300 | +0.11(+0.25%) |
Oct 26, 2007 | 44.25 | 44.25 | 43.42 | 43.80 | 100,200 | -0.07(-0.16%) |
Oct 25, 2007 | 43.75 | 43.87 | 43.00 | 43.87 | 145,100 | +0.31(+0.71%) |
Oct 24, 2007 | 43.17 | 43.98 | 42.75 | 43.56 | 200,800 | +0.30(+0.69%) |
Oct 23, 2007 | 42.75 | 43.49 | 42.21 | 43.26 | 218,300 | +0.39(+0.91%) |
Oct 19, 2007 | 43.02 | 43.23 | 42.78 | 42.87 | 131,900 | -0.32(-0.74%) |
Oct 18, 2007 | 43.17 | 43.40 | 42.13 | 43.19 | 132,100 | -0.23(-0.53%) |
Oct 17, 2007 | 43.34 | 43.81 | 42.85 | 43.42 | 178,400 | +0.15(+0.35%) |
Oct 16, 2007 | 43.53 | 43.74 | 43.12 | 43.27 | 132,200 | -0.19(-0.44%) |
Oct 15, 2007 | 43.40 | 43.70 | 43.00 | 43.46 | 81,700 | -0.32(-0.73%) |
Oct 12, 2007 | 44.11 | 44.12 | 41.71 | 43.78 | 115,300 | -0.20(-0.45%) |
Oct 11, 2007 | 44.65 | 44.83 | 43.82 | 43.98 | 131,100 | -0.38(-0.86%) |
Oct 10, 2007 | 44.29 | 44.66 | 43.56 | 44.36 | 119,600 | +0.06(+0.14%) |
Oct 09, 2007 | 44.20 | 44.43 | 44.00 | 44.30 | 81,500 | +0.23(+0.52%) |
Oct 08, 2007 | 44.29 | 44.29 | 43.59 | 44.07 | 60,600 | -0.16(-0.36%) |
Oct 05, 2007 | 44.45 | 44.45 | 43.70 | 44.23 | 136,800 | +0.18(+0.41%) |
Oct 04, 2007 | 44.31 | 45.00 | 43.77 | 44.05 | 90,500 | -0.19(-0.43%) |
Oct 03, 2007 | 43.86 | 44.51 | 43.86 | 44.24 | 81,400 | +0.05(+0.11%) |
Oct 02, 2007 | 44.85 | 45.25 | 43.98 | 44.19 | 89,800 | -0.66(-1.47%) |
Oct 01, 2007 | 44.79 | 45.25 | 44.20 | 44.85 | 90,400 | -0.08(-0.18%) |
Sep 28, 2007 | 44.87 | 45.06 | 44.52 | 44.93 | 113,900 | +0.00(+0.00%) |
Sep 27, 2007 | 44.13 | 44.93 | 44.07 | 44.93 | 136,500 | +0.88(+2.00%) |
Sep 26, 2007 | 44.14 | 44.31 | 43.84 | 44.05 | 80,300 | -0.05(-0.11%) |
Sep 25, 2007 | 43.07 | 44.48 | 42.89 | 44.10 | 143,300 | +0.91(+2.11%) |
Sep 24, 2007 | 43.78 | 43.93 | 43.06 | 43.19 | 110,000 | -0.71(-1.62%) |
Sep 21, 2007 | 43.70 | 44.53 | 43.58 | 43.90 | 204,200 | -0.03(-0.07%) |
Sep 20, 2007 | 45.24 | 45.37 | 43.91 | 43.93 | 101,600 | -1.31(-2.90%) |
Sep 19, 2007 | 44.52 | 45.50 | 44.29 | 45.24 | 156,500 | +0.59(+1.32%) |
Sep 18, 2007 | 44.87 | 44.87 | 44.11 | 44.65 | 124,400 | +0.01(+0.02%) |
Sep 17, 2007 | 44.41 | 45.24 | 44.41 | 44.64 | 210,900 | +0.80(+1.82%) |
Sep 14, 2007 | 43.19 | 44.50 | 42.58 | 43.84 | 229,600 | +2.31(+5.56%) |
Sep 13, 2007 | 42.35 | 42.35 | 41.46 | 41.53 | 221,800 | -0.33(-0.79%) |
Sep 12, 2007 | 41.54 | 42.52 | 41.25 | 41.86 | 197,800 | +0.33(+0.79%) |
Sep 11, 2007 | 42.72 | 42.72 | 40.98 | 41.53 | 265,300 | -0.52(-1.24%) |
Sep 10, 2007 | 42.71 | 43.20 | 41.95 | 42.05 | 100,400 | -0.10(-0.24%) |
Sep 07, 2007 | 42.26 | 42.32 | 41.86 | 42.15 | 120,100 | -0.56(-1.31%) |
Sep 06, 2007 | 40.96 | 42.72 | 40.30 | 42.71 | 156,800 | +1.93(+4.73%) |
Sep 05, 2007 | 41.19 | 41.40 | 40.58 | 40.78 | 158,600 | -0.61(-1.47%) |