Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.90 | 38.90 | 38.01 | 38.16 | 256,653 | +0.03(+0.09%) |
Nov 29, 2007 | 38.64 | 38.64 | 37.47 | 38.13 | 310,329 | -0.35(-0.92%) |
Nov 28, 2007 | 37.53 | 38.57 | 37.53 | 38.48 | 270,036 | +0.92(+2.44%) |
Nov 27, 2007 | 37.53 | 37.66 | 37.19 | 37.57 | 292,015 | +0.57(+1.54%) |
Nov 26, 2007 | 38.10 | 38.10 | 37.00 | 37.00 | 299,820 | -0.78(-2.06%) |
Nov 23, 2007 | 38.25 | 38.25 | 37.47 | 37.77 | 143,160 | +0.19(+0.51%) |
Nov 21, 2007 | 37.53 | 37.96 | 37.35 | 37.58 | 432,791 | -0.59(-1.55%) |
Nov 20, 2007 | 37.88 | 38.31 | 37.75 | 38.17 | 632,106 | +0.64(+1.71%) |
Nov 19, 2007 | 38.38 | 38.38 | 37.42 | 37.53 | 449,693 | -0.72(-1.88%) |
Nov 16, 2007 | 38.16 | 38.45 | 37.92 | 38.25 | 234,969 | +0.53(+1.42%) |
Nov 15, 2007 | 37.78 | 38.11 | 37.44 | 37.72 | 547,343 | -0.47(-1.22%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.03 | 38.19 | 646,367 | -0.32(-0.83%) |
Nov 13, 2007 | 37.88 | 38.52 | 37.85 | 38.51 | 740,277 | +1.27(+3.40%) |
Nov 12, 2007 | 37.78 | 37.88 | 37.21 | 37.24 | 211,825 | -0.53(-1.40%) |
Nov 09, 2007 | 39.42 | 39.42 | 37.66 | 37.77 | 3,060,535 | -0.71(-1.86%) |
Nov 08, 2007 | 38.24 | 38.67 | 38.03 | 38.48 | 1,920,632 | +0.98(+2.61%) |
Nov 07, 2007 | 38.00 | 38.24 | 37.47 | 37.50 | 1,358,270 | -0.75(-1.97%) |
Nov 06, 2007 | 38.25 | 38.34 | 38.02 | 38.26 | 411,462 | +0.51(+1.36%) |
Nov 05, 2007 | 37.58 | 37.84 | 37.53 | 37.75 | 447,721 | -0.17(-0.46%) |
Nov 02, 2007 | 37.85 | 38.08 | 37.53 | 37.92 | 1,647,094 | +0.53(+1.43%) |
Nov 01, 2007 | 37.47 | 37.71 | 37.14 | 37.39 | 1,870,333 | -0.69(-1.80%) |
Oct 31, 2007 | 37.81 | 38.22 | 37.71 | 38.07 | 344,277 | +0.45(+1.20%) |
Oct 30, 2007 | 37.37 | 37.74 | 37.33 | 37.62 | 119,972 | +0.03(+0.09%) |
Oct 29, 2007 | 37.41 | 37.59 | 37.32 | 37.59 | 231,236 | +0.29(+0.77%) |
Oct 26, 2007 | 36.94 | 37.30 | 36.87 | 37.30 | 1,243,097 | +0.95(+2.62%) |
Oct 25, 2007 | 36.24 | 36.35 | 36.09 | 36.35 | 1,491,218 | +0.21(+0.58%) |
Oct 24, 2007 | 35.96 | 36.14 | 35.50 | 36.14 | 2,026,386 | -0.28(-0.77%) |
Oct 23, 2007 | 36.20 | 36.42 | 36.08 | 36.42 | 195,511 | +0.59(+1.63%) |
Oct 22, 2007 | 35.52 | 35.92 | 35.50 | 35.84 | 931,522 | -0.17(-0.48%) |
Oct 19, 2007 | 36.53 | 36.58 | 36.01 | 36.01 | 994,619 | -0.68(-1.84%) |
Oct 18, 2007 | 36.40 | 36.72 | 36.40 | 36.69 | 227,681 | +0.47(+1.30%) |
Oct 17, 2007 | 36.26 | 36.35 | 35.93 | 36.22 | 240,479 | +0.69(+1.93%) |
Oct 16, 2007 | 35.68 | 35.74 | 35.52 | 35.53 | 158,008 | -0.05(-0.14%) |
Oct 15, 2007 | 35.78 | 35.88 | 35.44 | 35.58 | 383,024 | -0.04(-0.11%) |
Oct 12, 2007 | 35.57 | 35.63 | 35.41 | 35.62 | 685,534 | +0.45(+1.28%) |
Oct 11, 2007 | 35.19 | 35.53 | 35.02 | 35.17 | 1,260,515 | +0.62(+1.81%) |
Oct 10, 2007 | 34.57 | 34.64 | 34.40 | 34.55 | 1,015,237 | -0.08(-0.24%) |
Oct 09, 2007 | 34.43 | 34.63 | 34.33 | 34.63 | 3,959,638 | +0.24(+0.69%) |
Oct 08, 2007 | 33.83 | 34.67 | 33.83 | 34.39 | 260,563 | -0.44(-1.28%) |
Oct 05, 2007 | 34.65 | 35.00 | 34.65 | 34.84 | 2,591,592 | +0.44(+1.28%) |
Oct 04, 2007 | 34.42 | 34.53 | 34.27 | 34.40 | 443,988 | -0.04(-0.11%) |
Oct 03, 2007 | 34.62 | 34.64 | 34.36 | 34.44 | 1,310,992 | -0.19(-0.54%) |
Oct 02, 2007 | 34.55 | 34.74 | 34.47 | 34.62 | 3,049,266 | +0.16(+0.46%) |
Oct 01, 2007 | 33.94 | 34.54 | 33.94 | 34.47 | 85,669 | +0.26(+0.76%) |
Sep 28, 2007 | 34.14 | 34.26 | 33.90 | 34.21 | 105,042 | +0.09(+0.26%) |
Sep 27, 2007 | 34.11 | 34.15 | 33.97 | 34.12 | 219,861 | +0.33(+0.98%) |
Sep 26, 2007 | 33.81 | 33.89 | 33.67 | 33.79 | 672,025 | +0.46(+1.37%) |
Sep 25, 2007 | 33.23 | 33.41 | 33.22 | 33.33 | 182,714 | -0.21(-0.62%) |
Sep 24, 2007 | 33.73 | 33.84 | 33.47 | 33.54 | 155,164 | +0.01(+0.02%) |
Sep 21, 2007 | 33.57 | 33.67 | 33.45 | 33.53 | 264,473 | +0.18(+0.54%) |
Sep 20, 2007 | 33.36 | 33.56 | 33.32 | 33.35 | 186,979 | +0.12(+0.36%) |
Sep 19, 2007 | 33.26 | 33.56 | 33.17 | 33.23 | 176,315 | +0.33(+0.99%) |
Sep 18, 2007 | 31.98 | 32.99 | 31.85 | 32.91 | 334,502 | +1.59(+5.07%) |
Sep 17, 2007 | 31.42 | 31.60 | 31.22 | 31.32 | 273,893 | -0.55(-1.71%) |
Sep 14, 2007 | 31.65 | 31.92 | 31.61 | 31.87 | 158,897 | -0.35(-1.10%) |
Sep 13, 2007 | 32.28 | 32.47 | 32.16 | 32.22 | 115,529 | +0.16(+0.51%) |
Sep 12, 2007 | 31.86 | 32.20 | 31.82 | 32.06 | 142,723 | +0.04(+0.12%) |
Sep 11, 2007 | 31.74 | 32.06 | 31.74 | 32.02 | 388,712 | +0.50(+1.59%) |
Sep 10, 2007 | 31.74 | 31.79 | 31.25 | 31.52 | 407,907 | -0.14(-0.44%) |
Sep 07, 2007 | 31.74 | 31.90 | 31.43 | 31.66 | 586,000 | -0.48(-1.49%) |
Sep 06, 2007 | 32.01 | 32.35 | 31.93 | 32.14 | 582,268 | -0.09(-0.28%) |
Sep 05, 2007 | 32.28 | 32.35 | 32.07 | 32.23 | 922,280 | -0.66(-2.00%) |