Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.63 | 44.84 | 39.69 | 40.10 | 2,033,130 | +0.59(+1.49%) |
Nov 29, 2007 | 39.62 | 39.93 | 39.19 | 39.51 | 2,376,882 | -0.64(-1.59%) |
Nov 28, 2007 | 38.15 | 40.17 | 38.15 | 40.15 | 1,234,986 | +2.31(+6.11%) |
Nov 27, 2007 | 37.47 | 38.03 | 37.09 | 37.84 | 2,157,379 | +0.73(+1.97%) |
Nov 26, 2007 | 38.76 | 38.76 | 37.04 | 37.11 | 1,203,702 | -1.31(-3.40%) |
Nov 23, 2007 | 37.94 | 38.56 | 37.83 | 38.41 | 740,788 | +1.06(+2.84%) |
Nov 21, 2007 | 37.85 | 37.91 | 36.78 | 37.35 | 969,447 | -0.71(-1.86%) |
Nov 20, 2007 | 38.51 | 38.97 | 37.23 | 38.06 | 1,614,143 | -0.30(-0.78%) |
Nov 19, 2007 | 38.92 | 39.12 | 38.10 | 38.36 | 1,451,182 | -0.92(-2.34%) |
Nov 16, 2007 | 39.61 | 39.69 | 38.82 | 39.28 | 2,181,543 | -0.32(-0.81%) |
Nov 15, 2007 | 40.28 | 40.57 | 39.00 | 39.60 | 1,678,061 | -0.99(-2.44%) |
Nov 14, 2007 | 40.96 | 41.20 | 40.29 | 40.59 | 2,816,268 | +0.61(+1.51%) |
Nov 13, 2007 | 39.00 | 40.09 | 38.55 | 39.98 | 2,507,998 | +1.93(+5.06%) |
Nov 12, 2007 | 38.41 | 39.31 | 38.06 | 38.06 | 2,480,783 | -0.67(-1.73%) |
Nov 09, 2007 | 38.70 | 39.63 | 37.75 | 38.73 | 3,561,279 | -0.12(-0.30%) |
Nov 08, 2007 | 38.94 | 39.55 | 37.66 | 38.84 | 2,260,009 | -0.14(-0.36%) |
Nov 07, 2007 | 39.34 | 40.27 | 38.94 | 38.99 | 3,184,055 | -1.64(-4.04%) |
Nov 06, 2007 | 40.05 | 40.63 | 39.49 | 40.63 | 2,778,497 | +0.65(+1.63%) |
Nov 05, 2007 | 39.03 | 40.43 | 39.03 | 39.98 | 3,304,980 | -0.91(-2.23%) |
Nov 02, 2007 | 41.45 | 41.46 | 40.05 | 40.89 | 3,616,701 | -0.68(-1.63%) |
Nov 01, 2007 | 42.28 | 42.36 | 41.38 | 41.57 | 1,809,304 | -1.60(-3.72%) |
Oct 31, 2007 | 42.75 | 43.40 | 42.25 | 43.17 | 1,298,192 | +0.68(+1.61%) |
Oct 30, 2007 | 42.73 | 42.99 | 42.28 | 42.49 | 1,302,007 | -0.48(-1.12%) |
Oct 29, 2007 | 42.48 | 43.02 | 42.30 | 42.96 | 844,689 | +0.56(+1.32%) |
Oct 26, 2007 | 42.19 | 42.41 | 41.48 | 42.41 | 1,990,146 | +1.24(+3.02%) |
Oct 25, 2007 | 41.38 | 41.60 | 40.75 | 41.16 | 1,823,166 | -0.22(-0.53%) |
Oct 24, 2007 | 41.18 | 41.65 | 40.07 | 41.38 | 5,662,677 | -0.08(-0.19%) |
Oct 23, 2007 | 41.23 | 41.53 | 40.62 | 41.46 | 1,881,030 | +0.62(+1.52%) |
Oct 22, 2007 | 39.91 | 41.03 | 39.89 | 40.84 | 1,538,424 | +0.50(+1.23%) |
Oct 19, 2007 | 41.56 | 41.58 | 40.28 | 40.35 | 2,086,798 | -1.29(-3.10%) |
Oct 18, 2007 | 41.33 | 41.90 | 41.10 | 41.64 | 782,374 | -0.31(-0.75%) |
Oct 17, 2007 | 42.11 | 42.36 | 41.09 | 41.95 | 2,012,783 | +0.10(+0.24%) |
Oct 16, 2007 | 41.96 | 42.08 | 41.48 | 41.85 | 1,198,615 | -0.50(-1.19%) |
Oct 15, 2007 | 42.07 | 43.13 | 42.02 | 42.35 | 732,395 | -1.00(-2.30%) |
Oct 12, 2007 | 42.96 | 43.35 | 42.88 | 43.35 | 177,789 | +0.45(+1.04%) |
Oct 11, 2007 | 43.77 | 43.87 | 42.46 | 42.90 | 694,624 | -0.66(-1.52%) |
Oct 10, 2007 | 43.59 | 43.65 | 43.26 | 43.56 | 294,280 | -0.17(-0.40%) |
Oct 09, 2007 | 43.05 | 43.75 | 42.78 | 43.74 | 483,897 | +0.88(+2.06%) |
Oct 08, 2007 | 43.07 | 43.22 | 42.82 | 42.85 | 342,379 | -0.53(-1.21%) |
Oct 05, 2007 | 42.89 | 43.38 | 42.69 | 43.38 | 1,522,018 | +1.00(+2.36%) |
Oct 04, 2007 | 42.75 | 42.82 | 42.26 | 42.38 | 520,014 | -0.13(-0.30%) |
Oct 03, 2007 | 42.42 | 42.89 | 42.32 | 42.51 | 601,405 | -0.04(-0.09%) |
Oct 02, 2007 | 42.12 | 42.55 | 42.02 | 42.55 | 516,453 | +0.63(+1.50%) |
Oct 01, 2007 | 41.00 | 42.03 | 41.00 | 41.92 | 2,695,834 | +1.01(+2.46%) |
Sep 28, 2007 | 40.90 | 41.24 | 40.85 | 40.91 | 487,203 | -0.26(-0.63%) |
Sep 27, 2007 | 40.81 | 41.27 | 40.61 | 41.17 | 740,407 | +0.53(+1.32%) |
Sep 26, 2007 | 40.08 | 41.00 | 39.95 | 40.64 | 1,335,581 | +0.75(+1.89%) |
Sep 25, 2007 | 39.66 | 40.02 | 39.56 | 39.88 | 808,826 | -0.12(-0.29%) |
Sep 24, 2007 | 40.50 | 40.72 | 39.95 | 40.00 | 645,535 | -0.54(-1.34%) |
Sep 21, 2007 | 40.50 | 40.61 | 40.24 | 40.54 | 1,357,709 | +0.27(+0.66%) |
Sep 20, 2007 | 40.97 | 41.23 | 40.12 | 40.28 | 2,754,922 | -0.31(-0.78%) |
Sep 19, 2007 | 41.39 | 41.59 | 40.53 | 40.59 | 2,885,832 | -0.05(-0.12%) |
Sep 18, 2007 | 39.21 | 41.81 | 38.68 | 40.64 | 8,800,823 | +1.76(+4.53%) |
Sep 17, 2007 | 39.18 | 39.18 | 38.72 | 38.88 | 1,140,903 | -0.47(-1.20%) |
Sep 14, 2007 | 38.91 | 39.47 | 38.79 | 39.35 | 1,567,165 | -0.02(-0.04%) |
Sep 13, 2007 | 38.79 | 39.52 | 38.69 | 39.36 | 2,416,814 | +0.91(+2.37%) |
Sep 12, 2007 | 38.61 | 38.84 | 38.20 | 38.45 | 1,827,109 | -0.01(-0.02%) |
Sep 11, 2007 | 38.38 | 38.92 | 38.36 | 38.46 | 2,359,077 | +0.28(+0.74%) |
Sep 10, 2007 | 38.51 | 38.70 | 37.55 | 38.18 | 2,993,167 | -0.12(-0.31%) |
Sep 07, 2007 | 37.98 | 38.56 | 37.82 | 38.29 | 4,179,192 | -0.46(-1.20%) |
Sep 06, 2007 | 39.11 | 39.11 | 38.40 | 38.76 | 1,755,891 | -0.17(-0.42%) |
Sep 05, 2007 | 39.37 | 39.37 | 38.80 | 38.92 | 4,026,469 | -0.80(-2.02%) |