Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.81 | 35.20 | 33.77 | 34.70 | 470,620 | +0.64(+1.87%) |
Nov 29, 2007 | 34.07 | 35.39 | 33.51 | 34.07 | 317,980 | -0.42(-1.21%) |
Nov 28, 2007 | 34.80 | 35.68 | 33.80 | 34.48 | 403,015 | -0.32(-0.92%) |
Nov 27, 2007 | 34.04 | 35.36 | 33.87 | 34.80 | 372,531 | +0.72(+2.11%) |
Nov 26, 2007 | 34.30 | 35.72 | 33.51 | 34.09 | 537,588 | +0.18(+0.53%) |
Nov 23, 2007 | 33.87 | 34.11 | 33.46 | 33.91 | 203,162 | +0.07(+0.21%) |
Nov 21, 2007 | 35.40 | 35.46 | 33.39 | 33.84 | 649,397 | -1.66(-4.66%) |
Nov 20, 2007 | 35.69 | 36.67 | 34.79 | 35.49 | 470,157 | -0.44(-1.22%) |
Nov 19, 2007 | 38.11 | 38.75 | 35.65 | 35.93 | 818,666 | -2.72(-7.04%) |
Nov 16, 2007 | 38.54 | 38.99 | 37.91 | 38.65 | 275,562 | +0.32(+0.83%) |
Nov 15, 2007 | 39.69 | 39.69 | 38.13 | 38.33 | 408,530 | -1.28(-3.22%) |
Nov 14, 2007 | 39.89 | 39.89 | 38.86 | 39.61 | 230,588 | +0.47(+1.20%) |
Nov 13, 2007 | 39.61 | 39.87 | 38.84 | 39.14 | 243,574 | -0.45(-1.13%) |
Nov 12, 2007 | 39.74 | 41.39 | 38.81 | 39.59 | 395,093 | +0.10(+0.25%) |
Nov 09, 2007 | 39.84 | 39.98 | 39.20 | 39.49 | 593,242 | -0.23(-0.58%) |
Nov 08, 2007 | 40.64 | 41.44 | 39.34 | 39.72 | 481,884 | -1.15(-2.81%) |
Nov 07, 2007 | 41.16 | 41.63 | 40.52 | 40.87 | 266,537 | -0.75(-1.80%) |
Nov 06, 2007 | 40.09 | 41.72 | 39.99 | 41.61 | 497,420 | +1.45(+3.60%) |
Nov 05, 2007 | 40.41 | 40.41 | 39.64 | 40.17 | 120,433 | -0.05(-0.12%) |
Nov 02, 2007 | 40.49 | 40.67 | 39.96 | 40.22 | 101,581 | -0.10(-0.25%) |
Nov 01, 2007 | 40.09 | 40.79 | 39.82 | 40.32 | 214,493 | -0.07(-0.17%) |
Oct 31, 2007 | 39.62 | 40.73 | 39.62 | 40.39 | 255,306 | +0.49(+1.22%) |
Oct 30, 2007 | 39.82 | 40.78 | 39.32 | 39.90 | 381,255 | -0.40(-0.99%) |
Oct 29, 2007 | 40.54 | 40.87 | 40.10 | 40.30 | 290,805 | -0.37(-0.91%) |
Oct 26, 2007 | 39.59 | 40.67 | 39.09 | 40.67 | 241,869 | +0.38(+0.94%) |
Oct 25, 2007 | 39.74 | 40.29 | 39.70 | 40.29 | 312,164 | +0.30(+0.75%) |
Oct 24, 2007 | 39.39 | 40.03 | 39.39 | 39.99 | 246,682 | +0.39(+0.98%) |
Oct 23, 2007 | 40.89 | 40.89 | 39.15 | 39.60 | 308,153 | -0.44(-1.10%) |
Oct 22, 2007 | 39.80 | 40.04 | 38.40 | 40.04 | 442,725 | +0.58(+1.47%) |
Oct 19, 2007 | 39.58 | 39.98 | 38.89 | 39.46 | 294,415 | -0.22(-0.55%) |
Oct 18, 2007 | 39.49 | 39.91 | 39.44 | 39.68 | 145,603 | +0.00(+0.00%) |
Oct 17, 2007 | 39.19 | 40.24 | 39.09 | 39.68 | 219,908 | +0.53(+1.35%) |
Oct 16, 2007 | 39.54 | 39.89 | 39.06 | 39.15 | 257,512 | -0.52(-1.31%) |
Oct 15, 2007 | 39.87 | 40.09 | 39.21 | 39.67 | 239,262 | -0.32(-0.80%) |
Oct 12, 2007 | 39.39 | 40.18 | 39.39 | 39.99 | 110,405 | +0.39(+0.98%) |
Oct 11, 2007 | 39.75 | 40.82 | 39.04 | 39.60 | 529,064 | -0.23(-0.58%) |
Oct 10, 2007 | 39.40 | 40.39 | 39.09 | 39.83 | 255,005 | +0.05(+0.13%) |
Oct 09, 2007 | 39.50 | 39.92 | 39.10 | 39.78 | 262,927 | +0.52(+1.32%) |
Oct 08, 2007 | 40.19 | 40.33 | 38.99 | 39.26 | 182,906 | -1.10(-2.72%) |
Oct 05, 2007 | 39.39 | 40.36 | 39.10 | 40.36 | 391,784 | +0.91(+2.30%) |
Oct 04, 2007 | 38.95 | 39.99 | 38.39 | 39.45 | 280,075 | +0.30(+0.76%) |
Oct 03, 2007 | 39.07 | 39.48 | 38.72 | 39.15 | 248,086 | -0.12(-0.30%) |
Oct 02, 2007 | 39.71 | 39.71 | 38.45 | 39.27 | 353,378 | +0.33(+0.85%) |
Oct 01, 2007 | 39.06 | 39.18 | 37.83 | 38.94 | 240,164 | -0.12(-0.31%) |
Sep 28, 2007 | 39.71 | 40.04 | 38.99 | 39.06 | 209,981 | -0.72(-1.80%) |
Sep 27, 2007 | 39.37 | 39.87 | 39.37 | 39.78 | 111,308 | +0.19(+0.48%) |
Sep 26, 2007 | 39.79 | 40.06 | 39.29 | 39.59 | 128,255 | -0.04(-0.10%) |
Sep 25, 2007 | 38.79 | 39.88 | 38.68 | 39.63 | 147,708 | +0.64(+1.64%) |
Sep 24, 2007 | 38.99 | 39.66 | 38.79 | 38.99 | 162,249 | -0.15(-0.38%) |
Sep 21, 2007 | 39.20 | 39.73 | 39.10 | 39.14 | 369,121 | -0.25(-0.63%) |
Sep 20, 2007 | 39.26 | 39.69 | 38.93 | 39.39 | 217,000 | +0.02(+0.05%) |
Sep 19, 2007 | 39.58 | 39.84 | 39.14 | 39.37 | 528,964 | -0.09(-0.23%) |
Sep 18, 2007 | 39.35 | 39.89 | 38.89 | 39.46 | 260,621 | +0.21(+0.53%) |
Sep 17, 2007 | 39.74 | 40.24 | 39.02 | 39.25 | 499,282 | -0.64(-1.60%) |
Sep 14, 2007 | 39.64 | 40.36 | 39.59 | 39.89 | 345,356 | +0.17(+0.43%) |
Sep 13, 2007 | 39.69 | 40.04 | 38.94 | 39.72 | 426,580 | +0.13(+0.33%) |
Sep 12, 2007 | 39.22 | 40.04 | 39.21 | 39.59 | 1,107,867 | +0.50(+1.28%) |
Sep 11, 2007 | 36.19 | 39.09 | 36.19 | 39.09 | 468,597 | +0.98(+2.56%) |
Sep 10, 2007 | 38.65 | 38.69 | 37.83 | 38.11 | 583,214 | -0.34(-0.88%) |
Sep 07, 2007 | 37.65 | 38.58 | 37.48 | 38.45 | 488,853 | +0.74(+1.96%) |
Sep 06, 2007 | 37.80 | 38.54 | 37.60 | 37.72 | 350,069 | -0.12(-0.32%) |
Sep 05, 2007 | 37.21 | 38.33 | 37.20 | 37.84 | 351,372 | +0.55(+1.47%) |