Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.28 | 37.42 | 36.28 | 37.36 | 3,874,055 | +0.93(+2.55%) |
Nov 29, 2007 | 36.54 | 36.72 | 35.88 | 36.43 | 1,439,312 | -0.22(-0.61%) |
Nov 28, 2007 | 35.11 | 36.69 | 34.96 | 36.66 | 2,196,451 | +1.73(+4.96%) |
Nov 27, 2007 | 33.91 | 34.98 | 33.68 | 34.93 | 2,509,605 | +1.27(+3.77%) |
Nov 26, 2007 | 33.74 | 34.36 | 33.62 | 33.66 | 2,629,244 | -0.33(-0.96%) |
Nov 23, 2007 | 33.73 | 34.02 | 33.35 | 33.98 | 803,916 | +0.36(+1.06%) |
Nov 21, 2007 | 33.00 | 34.10 | 32.79 | 33.63 | 2,924,159 | +0.36(+1.07%) |
Nov 20, 2007 | 33.23 | 33.71 | 32.63 | 33.27 | 2,271,911 | +0.04(+0.13%) |
Nov 19, 2007 | 33.58 | 33.64 | 33.08 | 33.23 | 3,045,238 | -0.56(-1.65%) |
Nov 16, 2007 | 33.85 | 34.21 | 33.40 | 33.79 | 4,036,851 | -0.11(-0.32%) |
Nov 15, 2007 | 33.67 | 34.24 | 33.67 | 33.90 | 1,989,093 | +0.18(+0.54%) |
Nov 14, 2007 | 33.45 | 33.92 | 33.34 | 33.72 | 2,638,606 | +0.09(+0.26%) |
Nov 13, 2007 | 32.98 | 33.77 | 32.86 | 33.63 | 2,546,686 | +0.89(+2.72%) |
Nov 12, 2007 | 33.28 | 33.62 | 32.62 | 32.74 | 3,340,482 | -0.60(-1.80%) |
Nov 09, 2007 | 33.39 | 34.56 | 33.34 | 33.34 | 4,097,943 | -1.08(-3.14%) |
Nov 08, 2007 | 33.63 | 34.51 | 33.56 | 34.42 | 4,776,480 | +0.79(+2.35%) |
Nov 07, 2007 | 34.11 | 34.22 | 33.63 | 33.63 | 4,283,200 | -0.70(-2.03%) |
Nov 06, 2007 | 34.17 | 34.51 | 33.83 | 34.32 | 2,143,151 | +0.02(+0.06%) |
Nov 05, 2007 | 34.30 | 34.59 | 33.59 | 34.30 | 2,200,259 | -0.08(-0.23%) |
Nov 02, 2007 | 34.76 | 35.00 | 34.11 | 34.38 | 2,753,109 | -0.03(-0.08%) |
Nov 01, 2007 | 35.61 | 36.17 | 34.31 | 34.41 | 2,431,973 | -1.77(-4.89%) |
Oct 31, 2007 | 35.66 | 36.18 | 35.11 | 36.18 | 2,260,270 | +0.61(+1.71%) |
Oct 30, 2007 | 35.64 | 36.32 | 35.50 | 35.57 | 2,391,375 | -0.23(-0.65%) |
Oct 29, 2007 | 36.62 | 36.92 | 35.63 | 35.80 | 2,265,420 | -0.83(-2.26%) |
Oct 26, 2007 | 37.41 | 37.48 | 35.76 | 36.63 | 1,444,773 | -0.33(-0.88%) |
Oct 25, 2007 | 37.09 | 37.55 | 36.33 | 36.96 | 2,087,528 | -0.12(-0.33%) |
Oct 24, 2007 | 37.47 | 37.76 | 35.56 | 37.08 | 2,752,324 | -0.49(-1.31%) |
Oct 23, 2007 | 38.42 | 38.76 | 37.45 | 37.57 | 2,213,408 | -0.90(-2.34%) |
Oct 22, 2007 | 37.51 | 38.90 | 37.22 | 38.47 | 1,759,480 | +0.96(+2.55%) |
Oct 19, 2007 | 39.14 | 39.48 | 37.48 | 37.51 | 2,354,774 | -1.69(-4.31%) |
Oct 18, 2007 | 38.52 | 39.31 | 38.22 | 39.20 | 1,086,989 | +0.62(+1.60%) |
Oct 17, 2007 | 38.77 | 39.64 | 38.20 | 38.59 | 1,608,154 | +0.25(+0.64%) |
Oct 16, 2007 | 38.62 | 39.14 | 38.22 | 38.34 | 1,383,185 | -0.39(-1.01%) |
Oct 15, 2007 | 38.82 | 39.13 | 38.38 | 38.73 | 1,365,315 | -0.20(-0.52%) |
Oct 12, 2007 | 37.85 | 39.06 | 37.62 | 38.93 | 1,318,963 | +1.28(+3.39%) |
Oct 11, 2007 | 37.77 | 38.27 | 37.48 | 37.66 | 1,422,518 | -0.12(-0.33%) |
Oct 10, 2007 | 38.69 | 38.69 | 37.52 | 37.78 | 1,659,978 | -1.00(-2.58%) |
Oct 09, 2007 | 38.77 | 38.93 | 37.96 | 38.78 | 1,743,087 | +0.30(+0.79%) |
Oct 08, 2007 | 39.18 | 39.40 | 38.36 | 38.48 | 1,227,585 | -0.84(-2.14%) |
Oct 05, 2007 | 38.67 | 39.96 | 38.61 | 39.32 | 1,471,034 | +0.85(+2.20%) |
Oct 04, 2007 | 38.91 | 39.12 | 38.17 | 38.47 | 1,413,641 | -0.42(-1.08%) |
Oct 03, 2007 | 39.98 | 40.10 | 38.65 | 38.89 | 2,604,636 | -1.21(-3.02%) |
Oct 02, 2007 | 39.76 | 40.22 | 39.53 | 40.10 | 1,266,442 | +0.22(+0.55%) |
Oct 01, 2007 | 39.43 | 39.89 | 39.38 | 39.88 | 1,563,612 | +0.54(+1.36%) |
Sep 28, 2007 | 40.18 | 40.27 | 39.16 | 39.35 | 2,245,719 | -0.75(-1.86%) |
Sep 27, 2007 | 40.25 | 40.25 | 39.59 | 40.09 | 926,639 | +0.13(+0.33%) |
Sep 26, 2007 | 40.08 | 40.22 | 39.48 | 39.96 | 1,542,873 | -0.12(-0.29%) |
Sep 25, 2007 | 38.88 | 40.08 | 38.87 | 40.08 | 1,667,601 | +0.96(+2.46%) |
Sep 24, 2007 | 39.00 | 39.77 | 38.50 | 39.12 | 1,515,647 | +0.01(+0.04%) |
Sep 21, 2007 | 38.77 | 39.27 | 38.35 | 39.10 | 3,163,739 | +0.62(+1.62%) |
Sep 20, 2007 | 38.83 | 38.99 | 38.09 | 38.48 | 2,013,807 | -0.66(-1.69%) |
Sep 19, 2007 | 38.73 | 39.22 | 37.96 | 39.14 | 1,844,184 | +0.59(+1.52%) |
Sep 18, 2007 | 36.97 | 38.62 | 36.65 | 38.55 | 1,431,773 | +1.76(+4.79%) |
Sep 17, 2007 | 37.22 | 37.69 | 36.75 | 36.79 | 994,717 | -0.72(-1.91%) |
Sep 14, 2007 | 36.34 | 37.61 | 36.32 | 37.51 | 1,308,563 | +0.83(+2.25%) |
Sep 13, 2007 | 36.75 | 36.84 | 36.02 | 36.68 | 1,360,131 | +0.30(+0.82%) |
Sep 12, 2007 | 36.61 | 36.80 | 35.93 | 36.38 | 1,596,023 | -0.24(-0.65%) |
Sep 11, 2007 | 35.55 | 36.63 | 35.24 | 36.62 | 1,732,892 | +1.33(+3.76%) |
Sep 10, 2007 | 35.14 | 35.61 | 34.67 | 35.30 | 1,891,666 | +0.40(+1.14%) |
Sep 07, 2007 | 35.91 | 36.17 | 34.71 | 34.90 | 1,399,083 | -1.44(-3.95%) |
Sep 06, 2007 | 36.02 | 36.40 | 35.66 | 36.33 | 1,325,815 | +0.57(+1.58%) |
Sep 05, 2007 | 36.11 | 36.35 | 35.48 | 35.77 | 1,182,771 | -0.54(-1.50%) |