Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.59 | 40.59 | 38.78 | 39.30 | 1,777,731 | -0.32(-0.80%) |
Nov 29, 2007 | 38.12 | 39.71 | 38.12 | 39.62 | 1,100,638 | +0.74(+1.90%) |
Nov 28, 2007 | 36.93 | 39.21 | 36.86 | 38.88 | 1,673,544 | +2.02(+5.48%) |
Nov 27, 2007 | 39.03 | 39.03 | 35.93 | 36.86 | 2,204,872 | -1.26(-3.30%) |
Nov 26, 2007 | 38.31 | 39.07 | 37.79 | 38.12 | 2,338,120 | +0.32(+0.85%) |
Nov 23, 2007 | 36.19 | 37.87 | 36.19 | 37.79 | 583,178 | +1.56(+4.30%) |
Nov 21, 2007 | 36.04 | 36.73 | 35.27 | 36.23 | 2,119,815 | -0.85(-2.28%) |
Nov 20, 2007 | 38.56 | 38.96 | 36.46 | 37.08 | 1,946,066 | -0.73(-1.93%) |
Nov 19, 2007 | 38.31 | 39.48 | 37.34 | 37.81 | 1,463,546 | -1.28(-3.28%) |
Nov 16, 2007 | 38.22 | 39.35 | 38.06 | 39.09 | 1,467,226 | +0.71(+1.86%) |
Nov 15, 2007 | 39.68 | 39.93 | 38.04 | 38.38 | 2,100,159 | -1.07(-2.72%) |
Nov 14, 2007 | 38.04 | 40.15 | 37.35 | 39.45 | 2,726,053 | +2.11(+5.65%) |
Nov 13, 2007 | 37.92 | 37.92 | 36.13 | 37.34 | 2,153,720 | +0.63(+1.73%) |
Nov 12, 2007 | 39.10 | 39.10 | 36.71 | 36.71 | 3,341,023 | -2.58(-6.56%) |
Nov 09, 2007 | 39.74 | 40.02 | 39.16 | 39.29 | 2,033,216 | -0.59(-1.47%) |
Nov 08, 2007 | 38.68 | 40.30 | 38.68 | 39.87 | 2,848,414 | +0.88(+2.25%) |
Nov 07, 2007 | 38.39 | 39.26 | 37.70 | 39.00 | 2,995,033 | +0.77(+2.02%) |
Nov 06, 2007 | 36.58 | 38.79 | 36.58 | 38.23 | 3,441,103 | +1.62(+4.42%) |
Nov 05, 2007 | 34.59 | 36.92 | 34.59 | 36.61 | 2,211,648 | +1.11(+3.14%) |
Nov 02, 2007 | 34.81 | 35.79 | 33.81 | 35.49 | 4,831,285 | +1.34(+3.93%) |
Nov 01, 2007 | 35.29 | 35.60 | 32.84 | 34.15 | 8,826,764 | -3.88(-10.21%) |
Oct 31, 2007 | 36.77 | 38.04 | 36.51 | 38.04 | 5,238,782 | +1.13(+3.05%) |
Oct 30, 2007 | 37.35 | 38.16 | 36.71 | 36.91 | 1,421,222 | -0.91(-2.40%) |
Oct 29, 2007 | 37.46 | 38.01 | 37.06 | 37.82 | 2,026,126 | +1.03(+2.80%) |
Oct 26, 2007 | 36.49 | 37.83 | 36.47 | 36.79 | 2,439,869 | +0.53(+1.47%) |
Oct 25, 2007 | 37.76 | 37.77 | 35.97 | 36.26 | 2,372,868 | -1.38(-3.66%) |
Oct 24, 2007 | 37.63 | 37.93 | 36.79 | 37.63 | 1,971,806 | -0.41(-1.07%) |
Oct 23, 2007 | 38.98 | 39.18 | 37.42 | 38.04 | 2,167,321 | -0.49(-1.26%) |
Oct 22, 2007 | 38.18 | 38.97 | 37.02 | 38.53 | 1,510,179 | +0.04(+0.11%) |
Oct 19, 2007 | 40.37 | 40.58 | 38.15 | 38.48 | 3,013,544 | -1.91(-4.72%) |
Oct 18, 2007 | 40.84 | 41.18 | 39.85 | 40.39 | 1,782,537 | -0.46(-1.13%) |
Oct 17, 2007 | 40.39 | 41.08 | 40.01 | 40.85 | 2,006,442 | +0.85(+2.11%) |
Oct 16, 2007 | 39.25 | 40.34 | 39.16 | 40.01 | 2,269,527 | +0.18(+0.46%) |
Oct 15, 2007 | 39.26 | 40.24 | 39.25 | 39.82 | 1,971,049 | +0.56(+1.43%) |
Oct 12, 2007 | 38.60 | 39.26 | 38.17 | 39.26 | 1,263,818 | +0.73(+1.89%) |
Oct 11, 2007 | 38.63 | 39.69 | 37.88 | 38.53 | 3,804,878 | +0.75(+1.99%) |
Oct 10, 2007 | 37.53 | 38.19 | 37.34 | 37.78 | 1,696,987 | +0.25(+0.68%) |
Oct 09, 2007 | 38.04 | 38.12 | 37.07 | 37.53 | 2,282,586 | -0.25(-0.66%) |
Oct 08, 2007 | 38.43 | 38.43 | 37.53 | 37.78 | 679,287 | -0.32(-0.85%) |
Oct 05, 2007 | 37.47 | 38.31 | 37.23 | 38.10 | 1,375,040 | +1.08(+2.93%) |
Oct 04, 2007 | 37.72 | 37.72 | 36.75 | 37.02 | 1,453,019 | -0.66(-1.75%) |
Oct 03, 2007 | 37.78 | 38.04 | 37.19 | 37.68 | 2,200,065 | -0.13(-0.34%) |
Oct 02, 2007 | 36.98 | 37.91 | 36.58 | 37.80 | 2,662,071 | +0.76(+2.05%) |
Oct 01, 2007 | 35.76 | 37.10 | 35.44 | 37.04 | 2,554,377 | +1.58(+4.45%) |
Sep 28, 2007 | 36.00 | 36.51 | 35.27 | 35.46 | 1,781,591 | -0.57(-1.57%) |
Sep 27, 2007 | 35.27 | 36.07 | 34.98 | 36.03 | 10,485,325 | +1.25(+3.58%) |
Sep 26, 2007 | 35.62 | 35.91 | 34.39 | 34.78 | 8,423,994 | -1.19(-3.32%) |
Sep 25, 2007 | 35.64 | 36.27 | 34.90 | 35.98 | 2,382,142 | -0.02(-0.06%) |
Sep 24, 2007 | 36.75 | 36.80 | 35.49 | 36.00 | 2,032,183 | -0.80(-2.18%) |
Sep 21, 2007 | 35.99 | 37.18 | 35.82 | 36.80 | 3,536,495 | +0.87(+2.41%) |
Sep 20, 2007 | 34.66 | 36.05 | 33.81 | 35.93 | 2,689,704 | +1.27(+3.66%) |
Sep 19, 2007 | 34.77 | 36.02 | 34.23 | 34.66 | 2,987,234 | +0.33(+0.97%) |
Sep 18, 2007 | 32.23 | 34.55 | 32.14 | 34.33 | 3,658,573 | +2.10(+6.52%) |
Sep 17, 2007 | 32.79 | 33.13 | 31.92 | 32.23 | 1,680,332 | -0.85(-2.57%) |
Sep 14, 2007 | 32.67 | 33.76 | 32.04 | 33.08 | 3,744,880 | +0.41(+1.26%) |
Sep 13, 2007 | 30.62 | 33.86 | 30.29 | 32.67 | 5,799,019 | +2.54(+8.44%) |
Sep 12, 2007 | 27.95 | 30.78 | 27.56 | 30.13 | 5,845,201 | +2.02(+7.18%) |
Sep 11, 2007 | 28.27 | 28.53 | 27.84 | 28.11 | 1,454,723 | +0.17(+0.61%) |
Sep 10, 2007 | 29.46 | 29.60 | 27.79 | 27.94 | 2,733,993 | -1.22(-4.17%) |
Sep 07, 2007 | 30.48 | 31.29 | 28.82 | 29.15 | 1,870,547 | -1.67(-5.42%) |
Sep 06, 2007 | 30.91 | 31.49 | 30.33 | 30.82 | 1,026,785 | +0.26(+0.86%) |
Sep 05, 2007 | 31.19 | 31.19 | 30.39 | 30.56 | 1,766,638 | -0.69(-2.21%) |