Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.59 | 43.70 | 38.67 | 39.08 | 2,086,551 | +0.57(+1.49%) |
Nov 29, 2007 | 38.60 | 38.91 | 38.19 | 38.50 | 2,439,335 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.12 | 1,267,436 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.06 | 36.14 | 36.87 | 2,214,065 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,329 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.57 | 36.86 | 37.43 | 760,252 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.84 | 36.39 | 994,919 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.97 | 36.28 | 37.08 | 1,656,555 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.12 | 37.37 | 1,489,312 | -0.90(-2.34%) |
Nov 16, 2007 | 38.59 | 38.67 | 37.83 | 38.27 | 2,238,863 | -0.31(-0.81%) |
Nov 15, 2007 | 39.25 | 39.54 | 38.00 | 38.59 | 1,722,152 | -0.97(-2.44%) |
Nov 14, 2007 | 39.91 | 40.14 | 39.26 | 39.55 | 2,890,266 | +0.59(+1.51%) |
Nov 13, 2007 | 38.00 | 39.07 | 37.57 | 38.96 | 2,573,896 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.30 | 37.08 | 37.08 | 2,545,966 | -0.65(-1.73%) |
Nov 09, 2007 | 37.70 | 38.62 | 36.78 | 37.73 | 3,654,852 | -0.11(-0.30%) |
Nov 08, 2007 | 37.94 | 38.54 | 36.70 | 37.85 | 2,319,391 | -0.14(-0.36%) |
Nov 07, 2007 | 38.33 | 39.24 | 37.94 | 37.99 | 3,267,717 | -1.60(-4.05%) |
Nov 06, 2007 | 39.02 | 39.59 | 38.48 | 39.59 | 2,851,503 | +0.64(+1.63%) |
Nov 05, 2007 | 38.03 | 39.40 | 38.03 | 38.95 | 3,391,819 | -0.89(-2.23%) |
Nov 02, 2007 | 40.39 | 40.40 | 39.02 | 39.84 | 3,711,730 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.27 | 40.32 | 40.50 | 1,856,844 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.06 | 1,332,302 | +0.67(+1.61%) |
Oct 30, 2007 | 41.63 | 41.89 | 41.20 | 41.40 | 1,336,217 | -0.47(-1.12%) |
Oct 29, 2007 | 41.39 | 41.92 | 41.21 | 41.86 | 866,884 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.32 | 40.42 | 41.32 | 2,042,437 | +1.21(+3.02%) |
Oct 25, 2007 | 40.32 | 40.53 | 39.70 | 40.11 | 1,871,070 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.32 | 5,811,464 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.47 | 39.58 | 40.40 | 1,930,455 | +0.61(+1.52%) |
Oct 22, 2007 | 38.88 | 39.98 | 38.87 | 39.80 | 1,578,846 | +0.48(+1.23%) |
Oct 19, 2007 | 40.49 | 40.52 | 39.25 | 39.31 | 2,141,629 | -1.26(-3.10%) |
Oct 18, 2007 | 40.27 | 40.82 | 40.05 | 40.57 | 802,931 | -0.31(-0.75%) |
Oct 17, 2007 | 41.03 | 41.27 | 40.04 | 40.88 | 2,065,669 | +0.10(+0.24%) |
Oct 16, 2007 | 40.88 | 41.00 | 40.42 | 40.78 | 1,230,108 | -0.49(-1.19%) |
Oct 15, 2007 | 40.99 | 42.03 | 40.95 | 41.27 | 751,638 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.24 | 41.78 | 42.24 | 182,460 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.37 | 41.80 | 712,875 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.53 | 42.15 | 42.45 | 302,012 | -0.17(-0.40%) |
Oct 09, 2007 | 41.95 | 42.63 | 41.68 | 42.62 | 496,611 | +0.86(+2.05%) |
Oct 08, 2007 | 41.97 | 42.11 | 41.72 | 41.76 | 351,375 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.27 | 41.60 | 42.27 | 1,562,009 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,677 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.42 | 617,207 | -0.04(-0.09%) |
Oct 02, 2007 | 41.04 | 41.46 | 40.95 | 41.46 | 530,023 | +0.61(+1.50%) |
Oct 01, 2007 | 39.95 | 40.95 | 39.95 | 40.85 | 2,766,668 | +0.98(+2.46%) |
Sep 28, 2007 | 39.86 | 40.19 | 39.80 | 39.87 | 500,004 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.21 | 39.57 | 40.12 | 759,861 | +0.52(+1.32%) |
Sep 26, 2007 | 39.05 | 39.95 | 38.93 | 39.60 | 1,370,673 | +0.74(+1.89%) |
Sep 25, 2007 | 38.64 | 38.99 | 38.55 | 38.86 | 830,078 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.68 | 38.93 | 38.98 | 662,496 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.50 | 1,393,383 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.17 | 39.09 | 39.24 | 2,827,308 | -0.31(-0.77%) |
Sep 19, 2007 | 40.33 | 40.52 | 39.50 | 39.55 | 2,961,658 | -0.05(-0.12%) |
Sep 18, 2007 | 38.21 | 40.74 | 37.69 | 39.60 | 9,032,065 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.88 | 1,170,880 | -0.46(-1.20%) |
Sep 14, 2007 | 37.91 | 38.46 | 37.80 | 38.34 | 1,608,342 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,480,316 | +0.89(+2.37%) |
Sep 12, 2007 | 37.62 | 37.84 | 37.22 | 37.47 | 1,875,116 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.38 | 37.47 | 2,421,062 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.70 | 36.59 | 37.20 | 3,071,813 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.57 | 36.85 | 37.31 | 4,289,001 | -0.45(-1.20%) |
Sep 06, 2007 | 38.11 | 38.11 | 37.41 | 37.77 | 1,802,027 | -0.16(-0.42%) |
Sep 05, 2007 | 38.36 | 38.36 | 37.80 | 37.93 | 4,132,264 | -0.78(-2.02%) |