Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.99 | 38.99 | 38.07 | 38.57 | 447,738 | -0.17(-0.44%) |
Nov 29, 2007 | 37.88 | 38.80 | 37.53 | 38.74 | 440,403 | +0.77(+2.03%) |
Nov 28, 2007 | 37.61 | 38.24 | 37.41 | 37.97 | 336,732 | +0.59(+1.58%) |
Nov 27, 2007 | 36.64 | 38.17 | 36.64 | 37.38 | 644,236 | +0.66(+1.80%) |
Nov 26, 2007 | 36.74 | 37.32 | 36.71 | 36.72 | 319,958 | -0.07(-0.19%) |
Nov 23, 2007 | 36.84 | 37.10 | 36.42 | 36.79 | 109,159 | +0.18(+0.49%) |
Nov 21, 2007 | 36.62 | 37.00 | 36.39 | 36.61 | 418,951 | -0.33(-0.89%) |
Nov 20, 2007 | 36.75 | 37.20 | 36.42 | 36.94 | 529,761 | +0.04(+0.11%) |
Nov 19, 2007 | 36.90 | 37.39 | 36.82 | 36.90 | 397,537 | -0.27(-0.73%) |
Nov 16, 2007 | 37.20 | 37.28 | 36.70 | 37.17 | 354,093 | +0.02(+0.05%) |
Nov 15, 2007 | 37.20 | 37.78 | 37.00 | 37.15 | 617,030 | -0.40(-1.07%) |
Nov 14, 2007 | 38.62 | 38.80 | 37.28 | 37.55 | 436,019 | -0.84(-2.19%) |
Nov 13, 2007 | 37.41 | 38.62 | 37.16 | 38.39 | 503,508 | +1.16(+3.12%) |
Nov 12, 2007 | 36.18 | 37.93 | 36.11 | 37.23 | 612,279 | +0.92(+2.53%) |
Nov 09, 2007 | 37.09 | 37.41 | 35.60 | 36.31 | 1,090,339 | -1.26(-3.35%) |
Nov 08, 2007 | 37.47 | 37.81 | 36.85 | 37.57 | 704,025 | +0.27(+0.72%) |
Nov 07, 2007 | 38.21 | 38.27 | 36.98 | 37.30 | 537,705 | -1.27(-3.29%) |
Nov 06, 2007 | 37.95 | 38.57 | 37.66 | 38.57 | 504,496 | +0.67(+1.77%) |
Nov 05, 2007 | 37.34 | 38.16 | 37.28 | 37.90 | 493,714 | +0.20(+0.53%) |
Nov 02, 2007 | 38.56 | 38.56 | 37.37 | 37.70 | 600,144 | -0.85(-2.20%) |
Nov 01, 2007 | 38.81 | 38.99 | 37.91 | 38.55 | 665,655 | -0.54(-1.38%) |
Oct 31, 2007 | 37.82 | 39.09 | 37.40 | 39.09 | 951,583 | +1.44(+3.82%) |
Oct 30, 2007 | 36.86 | 38.00 | 36.80 | 37.65 | 647,150 | +0.61(+1.65%) |
Oct 29, 2007 | 36.63 | 37.21 | 36.56 | 37.04 | 690,949 | +0.49(+1.34%) |
Oct 26, 2007 | 36.83 | 37.15 | 36.46 | 36.55 | 483,199 | -0.03(-0.08%) |
Oct 25, 2007 | 36.89 | 37.52 | 36.09 | 36.58 | 703,903 | -0.44(-1.19%) |
Oct 24, 2007 | 36.64 | 37.14 | 36.47 | 37.02 | 675,897 | +0.04(+0.11%) |
Oct 23, 2007 | 37.73 | 38.47 | 36.09 | 36.98 | 767,317 | -0.37(-0.99%) |
Oct 22, 2007 | 33.23 | 38.75 | 33.23 | 37.35 | 2,438,000 | +3.43(+10.11%) |
Oct 19, 2007 | 34.41 | 34.71 | 33.81 | 33.92 | 451,152 | -0.53(-1.54%) |
Oct 18, 2007 | 34.56 | 34.89 | 34.38 | 34.45 | 447,985 | -0.17(-0.49%) |
Oct 17, 2007 | 34.18 | 34.68 | 34.16 | 34.62 | 412,346 | +0.45(+1.32%) |
Oct 16, 2007 | 33.85 | 34.32 | 33.75 | 34.17 | 928,081 | +0.19(+0.56%) |
Oct 15, 2007 | 33.68 | 34.04 | 33.52 | 33.98 | 552,990 | +0.41(+1.22%) |
Oct 12, 2007 | 33.49 | 33.93 | 33.40 | 33.57 | 496,108 | +0.05(+0.15%) |
Oct 11, 2007 | 34.26 | 34.32 | 33.36 | 33.52 | 394,098 | -0.65(-1.90%) |
Oct 10, 2007 | 33.60 | 34.33 | 33.43 | 34.17 | 554,673 | +0.58(+1.73%) |
Oct 09, 2007 | 33.42 | 33.96 | 33.25 | 33.59 | 465,485 | +0.35(+1.05%) |
Oct 08, 2007 | 33.87 | 34.22 | 32.93 | 33.24 | 424,546 | -0.76(-2.24%) |
Oct 05, 2007 | 33.37 | 34.07 | 33.33 | 34.00 | 438,015 | +0.67(+2.01%) |
Oct 04, 2007 | 34.63 | 34.63 | 33.29 | 33.33 | 658,927 | -1.29(-3.73%) |
Oct 03, 2007 | 34.69 | 34.82 | 34.37 | 34.62 | 600,384 | -0.15(-0.43%) |
Oct 02, 2007 | 35.61 | 36.07 | 34.73 | 34.77 | 858,478 | -2.18(-5.90%) |
Oct 01, 2007 | 36.50 | 37.18 | 36.35 | 36.95 | 193,669 | +0.46(+1.26%) |
Sep 28, 2007 | 36.71 | 36.77 | 35.98 | 36.49 | 210,133 | -0.27(-0.73%) |
Sep 27, 2007 | 36.00 | 36.92 | 36.00 | 36.76 | 272,115 | +0.80(+2.22%) |
Sep 26, 2007 | 35.70 | 36.17 | 35.65 | 35.96 | 410,516 | +0.40(+1.12%) |
Sep 25, 2007 | 35.35 | 35.62 | 35.25 | 35.56 | 299,872 | +0.07(+0.20%) |
Sep 24, 2007 | 36.30 | 36.30 | 35.38 | 35.49 | 297,694 | -0.76(-2.10%) |
Sep 21, 2007 | 36.92 | 36.94 | 36.15 | 36.25 | 418,057 | -0.40(-1.09%) |
Sep 20, 2007 | 37.47 | 37.47 | 36.34 | 36.65 | 475,265 | -0.16(-0.43%) |
Sep 19, 2007 | 35.99 | 37.01 | 35.99 | 36.81 | 458,613 | +0.91(+2.53%) |
Sep 18, 2007 | 35.79 | 35.96 | 35.05 | 35.90 | 528,998 | +0.36(+1.01%) |
Sep 17, 2007 | 35.75 | 36.32 | 35.46 | 35.54 | 258,048 | -0.24(-0.67%) |
Sep 14, 2007 | 35.80 | 36.15 | 35.43 | 35.78 | 337,199 | -0.23(-0.64%) |
Sep 13, 2007 | 36.19 | 36.26 | 35.45 | 36.01 | 259,125 | +0.02(+0.06%) |
Sep 12, 2007 | 36.11 | 36.87 | 35.91 | 35.99 | 252,286 | -0.08(-0.22%) |
Sep 11, 2007 | 36.11 | 36.18 | 35.42 | 36.07 | 337,993 | +0.04(+0.11%) |
Sep 10, 2007 | 36.90 | 36.99 | 36.02 | 36.03 | 373,124 | -0.78(-2.12%) |
Sep 07, 2007 | 36.44 | 36.85 | 36.12 | 36.81 | 362,108 | -0.03(-0.08%) |
Sep 06, 2007 | 36.77 | 37.24 | 36.48 | 36.84 | 257,748 | +0.09(+0.24%) |
Sep 05, 2007 | 36.48 | 37.03 | 36.46 | 36.75 | 362,209 | -0.05(-0.14%) |