Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.03 | 39.50 | 38.52 | 38.86 | 599,375 | +0.04(+0.10%) |
Nov 29, 2007 | 39.55 | 39.60 | 38.19 | 38.82 | 386,466 | -0.38(-0.97%) |
Nov 28, 2007 | 38.29 | 39.32 | 37.58 | 39.20 | 510,354 | +1.73(+4.62%) |
Nov 27, 2007 | 39.24 | 39.24 | 37.06 | 37.47 | 771,387 | +0.69(+1.88%) |
Nov 26, 2007 | 38.18 | 38.29 | 36.55 | 36.78 | 477,174 | -1.43(-3.74%) |
Nov 23, 2007 | 37.16 | 38.60 | 36.67 | 38.21 | 240,256 | +1.41(+3.83%) |
Nov 21, 2007 | 37.25 | 37.81 | 36.78 | 36.80 | 814,591 | -0.63(-1.68%) |
Nov 20, 2007 | 38.11 | 38.66 | 36.68 | 37.43 | 584,767 | -0.96(-2.50%) |
Nov 19, 2007 | 37.86 | 38.81 | 37.76 | 38.39 | 455,709 | +0.10(+0.26%) |
Nov 16, 2007 | 38.85 | 39.30 | 37.69 | 38.29 | 1,153,245 | -0.46(-1.19%) |
Nov 15, 2007 | 38.96 | 39.12 | 38.37 | 38.75 | 925,631 | -0.38(-0.97%) |
Nov 14, 2007 | 39.59 | 39.97 | 39.00 | 39.13 | 907,506 | -0.13(-0.33%) |
Nov 13, 2007 | 37.25 | 39.49 | 37.13 | 39.26 | 960,342 | +2.36(+6.40%) |
Nov 12, 2007 | 36.56 | 37.56 | 35.92 | 36.90 | 749,872 | +0.37(+1.01%) |
Nov 09, 2007 | 36.93 | 36.96 | 35.80 | 36.53 | 905,305 | -0.81(-2.17%) |
Nov 08, 2007 | 38.60 | 39.13 | 36.62 | 37.34 | 857,722 | -0.82(-2.15%) |
Nov 07, 2007 | 39.60 | 40.09 | 38.16 | 38.16 | 762,308 | -1.97(-4.91%) |
Nov 06, 2007 | 41.51 | 41.95 | 39.50 | 40.13 | 827,956 | -1.07(-2.60%) |
Nov 05, 2007 | 40.38 | 41.88 | 40.38 | 41.20 | 1,013,829 | +0.79(+1.95%) |
Nov 02, 2007 | 38.77 | 41.30 | 38.13 | 40.41 | 874,244 | +2.19(+5.73%) |
Nov 01, 2007 | 40.00 | 40.55 | 38.21 | 38.22 | 1,582,030 | -0.59(-1.52%) |
Oct 31, 2007 | 39.43 | 39.43 | 37.11 | 38.81 | 1,373,804 | -0.20(-0.51%) |
Oct 30, 2007 | 40.03 | 40.38 | 38.82 | 39.01 | 1,080,827 | -1.12(-2.79%) |
Oct 29, 2007 | 41.50 | 41.53 | 39.91 | 40.13 | 630,567 | -1.07(-2.60%) |
Oct 26, 2007 | 40.91 | 41.22 | 40.06 | 41.20 | 404,266 | +0.62(+1.53%) |
Oct 25, 2007 | 41.13 | 41.29 | 39.90 | 40.58 | 437,646 | -0.33(-0.81%) |
Oct 24, 2007 | 40.74 | 40.97 | 38.85 | 40.91 | 630,035 | -0.06(-0.15%) |
Oct 23, 2007 | 39.49 | 41.10 | 38.94 | 40.97 | 624,949 | +2.10(+5.40%) |
Oct 22, 2007 | 37.98 | 39.22 | 36.80 | 38.87 | 625,000 | +0.38(+0.99%) |
Oct 19, 2007 | 39.65 | 39.78 | 38.47 | 38.49 | 1,005,878 | -1.13(-2.85%) |
Oct 18, 2007 | 40.25 | 40.25 | 39.30 | 39.62 | 1,090,894 | -0.72(-1.78%) |
Oct 17, 2007 | 38.11 | 40.63 | 37.94 | 40.34 | 1,287,132 | +2.82(+7.52%) |
Oct 16, 2007 | 38.04 | 38.67 | 37.48 | 37.52 | 658,223 | -0.70(-1.83%) |
Oct 15, 2007 | 38.57 | 40.00 | 37.90 | 38.22 | 1,135,626 | +0.68(+1.81%) |
Oct 12, 2007 | 36.44 | 37.62 | 36.44 | 37.54 | 381,716 | +1.05(+2.88%) |
Oct 11, 2007 | 37.77 | 37.77 | 36.49 | 36.49 | 1,279,542 | -1.17(-3.11%) |
Oct 10, 2007 | 37.91 | 37.98 | 37.11 | 37.66 | 665,999 | -0.43(-1.13%) |
Oct 09, 2007 | 37.15 | 38.16 | 37.15 | 38.09 | 700,937 | +1.08(+2.92%) |
Oct 08, 2007 | 36.94 | 37.06 | 36.69 | 37.01 | 479,347 | +0.14(+0.38%) |
Oct 05, 2007 | 36.64 | 37.28 | 35.87 | 36.87 | 473,365 | +0.55(+1.51%) |
Oct 04, 2007 | 36.33 | 36.71 | 35.83 | 36.32 | 343,311 | +0.20(+0.55%) |
Oct 03, 2007 | 36.16 | 36.66 | 35.79 | 36.12 | 371,103 | -0.32(-0.88%) |
Oct 02, 2007 | 35.38 | 36.55 | 35.38 | 36.44 | 585,038 | +1.03(+2.91%) |
Oct 01, 2007 | 34.09 | 36.12 | 34.05 | 35.41 | 658,364 | +1.24(+3.63%) |
Sep 28, 2007 | 34.20 | 34.49 | 33.54 | 34.17 | 549,090 | +0.08(+0.23%) |
Sep 27, 2007 | 34.35 | 34.63 | 33.70 | 34.09 | 477,140 | -0.17(-0.50%) |
Sep 26, 2007 | 35.03 | 35.11 | 34.02 | 34.26 | 720,693 | -0.72(-2.06%) |
Sep 25, 2007 | 33.76 | 35.04 | 33.75 | 34.98 | 892,618 | +0.78(+2.28%) |
Sep 24, 2007 | 35.36 | 35.80 | 34.00 | 34.20 | 629,896 | -0.71(-2.03%) |
Sep 21, 2007 | 35.28 | 35.28 | 34.67 | 34.91 | 867,843 | -0.04(-0.11%) |
Sep 20, 2007 | 34.47 | 35.67 | 34.16 | 34.95 | 774,986 | +0.50(+1.45%) |
Sep 19, 2007 | 34.25 | 35.00 | 33.96 | 34.45 | 828,733 | +0.36(+1.06%) |
Sep 18, 2007 | 34.21 | 34.22 | 33.58 | 34.09 | 900,183 | +0.13(+0.38%) |
Sep 17, 2007 | 34.01 | 34.32 | 33.87 | 33.96 | 943,177 | -0.22(-0.64%) |
Sep 14, 2007 | 34.17 | 34.43 | 33.79 | 34.18 | 841,718 | -0.33(-0.96%) |
Sep 13, 2007 | 34.23 | 34.96 | 33.57 | 34.51 | 627,299 | +0.51(+1.50%) |
Sep 12, 2007 | 34.21 | 34.27 | 33.62 | 34.00 | 386,474 | -0.27(-0.79%) |
Sep 11, 2007 | 32.64 | 34.33 | 32.33 | 34.27 | 523,011 | +1.87(+5.77%) |
Sep 10, 2007 | 33.13 | 33.31 | 32.09 | 32.40 | 579,849 | -0.59(-1.79%) |
Sep 07, 2007 | 33.60 | 34.17 | 32.91 | 32.99 | 751,517 | -1.24(-3.62%) |
Sep 06, 2007 | 34.27 | 35.00 | 33.92 | 34.23 | 578,188 | -0.92(-2.62%) |
Sep 05, 2007 | 33.91 | 35.19 | 33.82 | 35.15 | 1,185,613 | +1.20(+3.53%) |