Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.73 | 32.76 | 30.56 | 30.73 | 5,969,647 | +0.90(+3.01%) |
Nov 29, 2007 | 30.79 | 30.79 | 29.50 | 29.83 | 4,048,613 | -1.00(-3.25%) |
Nov 28, 2007 | 29.17 | 31.21 | 29.17 | 30.83 | 5,471,110 | +1.96(+6.78%) |
Nov 27, 2007 | 29.43 | 29.75 | 28.60 | 28.87 | 5,195,901 | -0.34(-1.17%) |
Nov 26, 2007 | 30.60 | 30.60 | 29.18 | 29.22 | 3,327,484 | -1.17(-3.84%) |
Nov 23, 2007 | 29.45 | 30.55 | 29.24 | 30.38 | 1,780,045 | +1.18(+4.05%) |
Nov 21, 2007 | 29.72 | 29.78 | 29.05 | 29.20 | 6,053,450 | -0.71(-2.37%) |
Nov 20, 2007 | 30.23 | 30.23 | 28.96 | 29.91 | 10,075,166 | -0.20(-0.68%) |
Nov 19, 2007 | 32.46 | 32.46 | 30.02 | 30.11 | 7,212,968 | -0.98(-3.15%) |
Nov 16, 2007 | 30.99 | 31.43 | 30.39 | 31.09 | 5,706,632 | +0.21(+0.69%) |
Nov 15, 2007 | 32.47 | 32.57 | 30.68 | 30.88 | 8,769,821 | -1.59(-4.90%) |
Nov 14, 2007 | 33.93 | 34.02 | 32.24 | 32.47 | 6,432,060 | -1.34(-3.96%) |
Nov 13, 2007 | 32.64 | 33.92 | 32.64 | 33.81 | 5,721,588 | +1.50(+4.65%) |
Nov 12, 2007 | 31.54 | 33.46 | 31.37 | 32.31 | 7,465,005 | +0.78(+2.46%) |
Nov 09, 2007 | 30.39 | 32.27 | 30.39 | 31.53 | 7,422,667 | +0.50(+1.60%) |
Nov 08, 2007 | 31.97 | 32.01 | 30.19 | 31.04 | 10,619,755 | -0.78(-2.46%) |
Nov 07, 2007 | 32.73 | 33.03 | 31.61 | 31.82 | 12,663,708 | -1.71(-5.11%) |
Nov 06, 2007 | 33.41 | 33.70 | 31.73 | 33.53 | 8,526,576 | +0.15(+0.44%) |
Nov 05, 2007 | 33.44 | 33.81 | 32.74 | 33.39 | 6,392,211 | -0.11(-0.32%) |
Nov 02, 2007 | 34.18 | 34.31 | 33.10 | 33.49 | 6,747,307 | -0.79(-2.31%) |
Nov 01, 2007 | 35.29 | 35.49 | 34.14 | 34.28 | 5,167,144 | -1.39(-3.89%) |
Oct 31, 2007 | 35.53 | 36.35 | 35.18 | 35.67 | 4,665,593 | +0.38(+1.09%) |
Oct 30, 2007 | 35.33 | 35.90 | 35.09 | 35.29 | 2,696,279 | -0.03(-0.09%) |
Oct 29, 2007 | 35.82 | 35.96 | 34.89 | 35.32 | 3,774,393 | -0.08(-0.23%) |
Oct 26, 2007 | 36.10 | 36.35 | 33.04 | 35.40 | 15,775,994 | +0.05(+0.14%) |
Oct 25, 2007 | 36.26 | 37.24 | 35.35 | 35.35 | 9,867,795 | -2.12(-5.66%) |
Oct 24, 2007 | 37.39 | 38.36 | 36.48 | 37.47 | 10,671,113 | -1.18(-3.06%) |
Oct 23, 2007 | 38.81 | 39.09 | 38.22 | 38.66 | 4,009,726 | +0.52(+1.37%) |
Oct 22, 2007 | 37.25 | 38.92 | 37.12 | 38.13 | 3,364,277 | +0.31(+0.82%) |
Oct 19, 2007 | 38.39 | 38.82 | 37.72 | 37.82 | 4,309,530 | -0.60(-1.57%) |
Oct 18, 2007 | 38.59 | 38.70 | 38.15 | 38.43 | 3,058,835 | -0.16(-0.42%) |
Oct 17, 2007 | 39.23 | 39.43 | 37.94 | 38.59 | 4,470,831 | -0.39(-1.00%) |
Oct 16, 2007 | 39.08 | 39.19 | 38.48 | 38.98 | 3,026,109 | -0.35(-0.89%) |
Oct 15, 2007 | 40.15 | 40.15 | 39.06 | 39.33 | 3,944,397 | -0.97(-2.41%) |
Oct 12, 2007 | 40.22 | 40.92 | 40.01 | 40.30 | 2,435,371 | +0.20(+0.49%) |
Oct 11, 2007 | 41.70 | 41.82 | 39.50 | 40.11 | 4,738,767 | -1.23(-2.98%) |
Oct 10, 2007 | 42.08 | 42.29 | 40.96 | 41.34 | 3,305,076 | -0.84(-1.99%) |
Oct 09, 2007 | 42.12 | 42.25 | 41.22 | 42.18 | 3,520,675 | +0.13(+0.31%) |
Oct 08, 2007 | 42.89 | 43.25 | 41.89 | 42.05 | 3,300,051 | -1.03(-2.39%) |
Oct 05, 2007 | 42.65 | 43.80 | 42.54 | 43.08 | 4,229,983 | +0.45(+1.05%) |
Oct 04, 2007 | 44.10 | 44.33 | 42.17 | 42.63 | 4,755,927 | -1.36(-3.10%) |
Oct 03, 2007 | 43.05 | 45.68 | 42.87 | 43.99 | 7,112,563 | +0.76(+1.76%) |
Oct 02, 2007 | 42.89 | 43.98 | 42.34 | 43.23 | 9,048,665 | +0.30(+0.70%) |
Oct 01, 2007 | 41.12 | 42.94 | 40.74 | 42.93 | 4,287,222 | +1.81(+4.40%) |
Sep 28, 2007 | 40.87 | 41.89 | 40.63 | 41.12 | 4,511,401 | +0.02(+0.06%) |
Sep 27, 2007 | 38.88 | 41.90 | 38.73 | 41.10 | 8,864,934 | +2.43(+6.29%) |
Sep 26, 2007 | 37.46 | 38.87 | 36.84 | 38.66 | 5,542,208 | +1.08(+2.87%) |
Sep 25, 2007 | 38.08 | 38.36 | 37.29 | 37.59 | 4,509,318 | -0.84(-2.19%) |
Sep 24, 2007 | 39.59 | 39.63 | 37.96 | 38.43 | 5,060,879 | -1.01(-2.57%) |
Sep 21, 2007 | 38.98 | 39.79 | 38.88 | 39.44 | 3,572,522 | +0.54(+1.38%) |
Sep 20, 2007 | 39.73 | 40.27 | 38.70 | 38.90 | 4,141,230 | -0.83(-2.09%) |
Sep 19, 2007 | 39.12 | 40.79 | 39.01 | 39.73 | 5,766,928 | +1.22(+3.18%) |
Sep 18, 2007 | 35.08 | 39.06 | 35.08 | 38.51 | 11,123,393 | +3.53(+10.10%) |
Sep 17, 2007 | 36.26 | 36.54 | 34.61 | 34.98 | 3,764,342 | -1.23(-3.40%) |
Sep 14, 2007 | 36.04 | 37.42 | 35.42 | 36.21 | 3,497,510 | -0.34(-0.94%) |
Sep 13, 2007 | 36.11 | 36.93 | 35.49 | 36.55 | 5,062,381 | +0.44(+1.22%) |
Sep 12, 2007 | 36.16 | 36.58 | 35.97 | 36.11 | 3,159,219 | -0.21(-0.58%) |
Sep 11, 2007 | 36.09 | 36.88 | 36.06 | 36.32 | 4,052,257 | +0.30(+0.84%) |
Sep 10, 2007 | 36.50 | 36.77 | 35.90 | 36.02 | 3,815,576 | -0.11(-0.29%) |
Sep 07, 2007 | 36.71 | 36.98 | 36.08 | 36.13 | 5,208,697 | -1.43(-3.80%) |
Sep 06, 2007 | 37.09 | 37.99 | 36.60 | 37.55 | 3,942,698 | +0.88(+2.40%) |
Sep 05, 2007 | 37.45 | 37.61 | 36.52 | 36.67 | 5,379,436 | -1.04(-2.77%) |