Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.24 | 38.36 | 37.41 | 38.32 | 3,013,266 | +0.29(+0.77%) |
Nov 29, 2007 | 38.98 | 38.98 | 37.96 | 38.02 | 1,812,113 | -1.01(-2.59%) |
Nov 28, 2007 | 38.08 | 39.14 | 37.73 | 39.03 | 2,187,561 | +1.78(+4.78%) |
Nov 27, 2007 | 35.84 | 37.32 | 35.84 | 37.26 | 2,784,804 | +1.43(+3.99%) |
Nov 26, 2007 | 36.69 | 37.18 | 35.83 | 35.83 | 1,281,942 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.91 | 36.19 | 36.86 | 310,702 | +0.56(+1.53%) |
Nov 21, 2007 | 36.64 | 36.86 | 36.29 | 36.30 | 1,229,656 | -0.57(-1.54%) |
Nov 20, 2007 | 36.83 | 37.10 | 36.04 | 36.87 | 2,084,507 | +0.58(+1.59%) |
Nov 19, 2007 | 36.96 | 37.08 | 36.12 | 36.29 | 1,964,822 | -0.97(-2.62%) |
Nov 16, 2007 | 37.55 | 37.65 | 36.72 | 37.27 | 1,395,043 | +0.01(+0.04%) |
Nov 15, 2007 | 37.41 | 38.30 | 37.01 | 37.26 | 1,775,170 | -0.22(-0.59%) |
Nov 14, 2007 | 38.05 | 38.30 | 37.37 | 37.48 | 1,461,367 | -0.55(-1.44%) |
Nov 13, 2007 | 37.16 | 38.05 | 36.57 | 38.02 | 1,754,343 | +1.25(+3.41%) |
Nov 12, 2007 | 37.31 | 37.90 | 36.66 | 36.77 | 1,621,291 | -0.85(-2.27%) |
Nov 09, 2007 | 38.02 | 38.69 | 37.55 | 37.63 | 2,077,670 | -0.83(-2.15%) |
Nov 08, 2007 | 38.39 | 38.72 | 37.65 | 38.45 | 1,945,449 | +0.10(+0.26%) |
Nov 07, 2007 | 38.07 | 39.04 | 36.81 | 38.35 | 3,138,986 | -0.96(-2.44%) |
Nov 06, 2007 | 40.30 | 40.30 | 38.19 | 39.31 | 4,410,526 | -0.95(-2.37%) |
Nov 05, 2007 | 39.50 | 40.60 | 39.50 | 40.27 | 2,274,813 | +0.62(+1.56%) |
Nov 02, 2007 | 39.26 | 39.69 | 38.86 | 39.65 | 1,926,054 | +0.64(+1.64%) |
Nov 01, 2007 | 39.97 | 40.03 | 38.99 | 39.01 | 1,884,961 | -1.72(-4.23%) |
Oct 31, 2007 | 40.42 | 41.06 | 40.29 | 40.73 | 1,828,957 | +0.45(+1.11%) |
Oct 30, 2007 | 40.42 | 40.86 | 40.09 | 40.28 | 1,716,685 | -0.14(-0.35%) |
Oct 29, 2007 | 40.88 | 40.89 | 40.24 | 40.42 | 1,349,797 | -0.24(-0.60%) |
Oct 26, 2007 | 40.35 | 40.92 | 40.27 | 40.66 | 2,625,824 | +0.69(+1.73%) |
Oct 25, 2007 | 39.11 | 39.99 | 38.68 | 39.97 | 2,549,805 | +0.98(+2.52%) |
Oct 24, 2007 | 38.17 | 39.05 | 37.60 | 38.99 | 1,367,502 | +0.53(+1.37%) |
Oct 23, 2007 | 38.39 | 38.71 | 38.15 | 38.47 | 2,148,912 | +0.14(+0.37%) |
Oct 22, 2007 | 38.00 | 38.84 | 37.75 | 38.32 | 2,686,808 | +0.07(+0.19%) |
Oct 19, 2007 | 38.80 | 39.07 | 38.25 | 38.25 | 2,276,782 | -0.76(-1.95%) |
Oct 18, 2007 | 38.86 | 39.10 | 38.25 | 39.01 | 1,236,822 | +0.06(+0.15%) |
Oct 17, 2007 | 40.29 | 40.29 | 38.90 | 38.96 | 2,941,423 | -0.11(-0.27%) |
Oct 16, 2007 | 39.21 | 39.21 | 38.30 | 39.06 | 1,627,035 | -0.18(-0.45%) |
Oct 15, 2007 | 38.94 | 39.28 | 38.47 | 39.24 | 1,332,514 | +0.06(+0.16%) |
Oct 12, 2007 | 39.07 | 39.31 | 38.36 | 39.18 | 2,460,717 | +0.14(+0.36%) |
Oct 11, 2007 | 39.90 | 40.21 | 38.58 | 39.03 | 3,327,561 | -1.33(-3.30%) |
Oct 10, 2007 | 40.21 | 40.81 | 39.18 | 40.37 | 4,658,108 | +0.41(+1.02%) |
Oct 09, 2007 | 38.42 | 41.05 | 37.56 | 39.96 | 9,432,985 | +3.79(+10.47%) |
Oct 08, 2007 | 35.57 | 36.45 | 35.43 | 36.17 | 1,305,675 | +0.82(+2.31%) |
Oct 05, 2007 | 35.15 | 36.05 | 35.15 | 35.36 | 1,422,444 | -0.21(-0.60%) |
Oct 04, 2007 | 35.85 | 36.14 | 35.38 | 35.57 | 1,264,644 | +17.70(+99.02%) |
Oct 03, 2007 | 17.88 | 17.99 | 17.80 | 17.87 | 1,181,178 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.83 | 17.94 | 1,374,809 | -0.10(-0.56%) |
Oct 01, 2007 | 17.79 | 18.15 | 17.67 | 18.04 | 1,334,621 | +0.31(+1.74%) |
Sep 28, 2007 | 17.79 | 18.07 | 17.64 | 17.73 | 1,789,893 | +0.02(+0.11%) |
Sep 27, 2007 | 17.79 | 17.89 | 17.47 | 17.71 | 1,711,767 | -0.04(-0.22%) |
Sep 26, 2007 | 17.73 | 17.79 | 17.41 | 17.75 | 2,135,844 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.58 | 17.15 | 17.51 | 2,084,696 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.17 | 17.20 | 2,063,338 | -0.30(-1.73%) |
Sep 21, 2007 | 17.59 | 17.62 | 17.31 | 17.51 | 8,764,269 | +0.16(+0.94%) |
Sep 20, 2007 | 17.58 | 17.77 | 17.24 | 17.34 | 2,924,982 | -0.24(-1.37%) |
Sep 19, 2007 | 16.93 | 17.68 | 16.91 | 17.58 | 2,907,840 | +0.65(+3.83%) |
Sep 18, 2007 | 17.05 | 17.05 | 16.88 | 16.93 | 2,657,159 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,666,907 | +0.28(+1.68%) |
Sep 14, 2007 | 16.57 | 16.72 | 16.50 | 16.67 | 1,355,137 | +0.04(+0.26%) |
Sep 13, 2007 | 16.64 | 16.81 | 16.56 | 16.62 | 2,495,846 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.74 | 16.17 | 16.64 | 3,491,543 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.22 | 15.95 | 16.19 | 1,313,544 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.10 | 15.88 | 16.03 | 1,679,448 | +0.15(+0.95%) |
Sep 07, 2007 | 15.71 | 15.95 | 15.65 | 15.88 | 2,358,422 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.02 | 15.70 | 15.78 | 2,047,319 | -0.14(-0.87%) |
Sep 05, 2007 | 15.97 | 15.99 | 15.72 | 15.92 | 3,030,651 | -0.18(-1.09%) |