Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.95 | 39.07 | 38.54 | 38.73 | 1,373,686 | +0.55(+1.44%) |
Nov 29, 2007 | 38.09 | 38.33 | 37.91 | 38.18 | 861,819 | -0.13(-0.34%) |
Nov 28, 2007 | 37.13 | 38.38 | 37.13 | 38.31 | 1,437,582 | +1.27(+3.43%) |
Nov 27, 2007 | 36.48 | 37.27 | 36.48 | 37.04 | 1,992,402 | +0.59(+1.62%) |
Nov 26, 2007 | 37.32 | 37.52 | 36.45 | 36.45 | 1,570,477 | -0.99(-2.65%) |
Nov 23, 2007 | 36.90 | 37.59 | 36.90 | 37.45 | 448,167 | +0.59(+1.61%) |
Nov 21, 2007 | 36.57 | 37.40 | 36.57 | 36.86 | 1,808,519 | -0.32(-0.87%) |
Nov 20, 2007 | 37.02 | 37.58 | 36.68 | 37.18 | 2,292,448 | +0.17(+0.47%) |
Nov 19, 2007 | 37.60 | 37.61 | 37.00 | 37.00 | 2,278,132 | -0.78(-2.07%) |
Nov 16, 2007 | 37.77 | 38.06 | 37.50 | 37.79 | 970,671 | -0.18(-0.48%) |
Nov 15, 2007 | 38.32 | 38.45 | 37.76 | 37.97 | 1,472,670 | -0.57(-1.49%) |
Nov 14, 2007 | 38.95 | 39.19 | 38.35 | 38.54 | 2,127,892 | -0.27(-0.70%) |
Nov 13, 2007 | 37.93 | 39.03 | 37.93 | 38.81 | 2,582,147 | +0.92(+2.43%) |
Nov 12, 2007 | 38.23 | 38.56 | 37.78 | 37.90 | 2,095,877 | -0.03(-0.09%) |
Nov 09, 2007 | 37.19 | 38.44 | 37.19 | 37.93 | 1,850,415 | +0.15(+0.40%) |
Nov 08, 2007 | 37.35 | 38.05 | 37.23 | 37.78 | 2,021,974 | +0.32(+0.84%) |
Nov 07, 2007 | 37.98 | 38.31 | 37.41 | 37.46 | 1,716,328 | -1.26(-3.26%) |
Nov 06, 2007 | 38.52 | 38.73 | 38.11 | 38.73 | 1,260,963 | +0.49(+1.28%) |
Nov 05, 2007 | 37.83 | 38.56 | 37.83 | 38.24 | 1,960,093 | -0.24(-0.63%) |
Nov 02, 2007 | 38.98 | 38.98 | 38.12 | 38.48 | 1,691,772 | -0.28(-0.73%) |
Nov 01, 2007 | 39.56 | 39.56 | 38.69 | 38.76 | 3,197,504 | -1.09(-2.73%) |
Oct 31, 2007 | 39.67 | 40.06 | 39.46 | 39.85 | 1,567,339 | +0.17(+0.43%) |
Oct 30, 2007 | 39.69 | 39.83 | 39.54 | 39.68 | 839,012 | -0.20(-0.50%) |
Oct 29, 2007 | 39.78 | 40.00 | 39.65 | 39.88 | 962,401 | -0.20(-0.50%) |
Oct 26, 2007 | 39.47 | 40.08 | 39.15 | 40.08 | 1,465,878 | +0.95(+2.44%) |
Oct 25, 2007 | 38.97 | 39.32 | 38.68 | 39.12 | 1,458,394 | +0.20(+0.50%) |
Oct 24, 2007 | 38.83 | 39.05 | 38.29 | 38.93 | 1,580,217 | -0.12(-0.29%) |
Oct 23, 2007 | 39.10 | 39.18 | 38.68 | 39.04 | 810,296 | +0.55(+1.42%) |
Oct 22, 2007 | 38.31 | 39.00 | 38.27 | 38.50 | 2,116,238 | -0.05(-0.13%) |
Oct 19, 2007 | 39.31 | 39.38 | 38.54 | 38.55 | 993,553 | -0.84(-2.14%) |
Oct 18, 2007 | 39.37 | 39.62 | 39.29 | 39.39 | 1,429,853 | -0.27(-0.68%) |
Oct 17, 2007 | 39.94 | 40.02 | 39.28 | 39.66 | 647,750 | -0.02(-0.06%) |
Oct 16, 2007 | 40.15 | 40.18 | 39.66 | 39.69 | 612,073 | -0.59(-1.47%) |
Oct 15, 2007 | 40.80 | 41.40 | 40.08 | 40.28 | 828,396 | -0.49(-1.20%) |
Oct 12, 2007 | 40.64 | 40.94 | 40.64 | 40.77 | 587,882 | +0.04(+0.10%) |
Oct 11, 2007 | 40.94 | 41.14 | 40.54 | 40.73 | 738,769 | -0.03(-0.08%) |
Oct 10, 2007 | 40.85 | 41.02 | 40.65 | 40.76 | 464,493 | -0.26(-0.63%) |
Oct 09, 2007 | 40.80 | 41.06 | 40.68 | 41.02 | 726,760 | +0.28(+0.68%) |
Oct 08, 2007 | 40.83 | 41.02 | 40.74 | 40.75 | 471,106 | -0.32(-0.77%) |
Oct 05, 2007 | 40.80 | 41.12 | 40.69 | 41.06 | 709,183 | +0.47(+1.15%) |
Oct 04, 2007 | 40.54 | 40.70 | 40.53 | 40.59 | 426,728 | +0.11(+0.28%) |
Oct 03, 2007 | 40.38 | 40.61 | 40.28 | 40.48 | 1,103,368 | +0.07(+0.17%) |
Oct 02, 2007 | 40.46 | 40.54 | 40.27 | 40.41 | 1,112,243 | +0.07(+0.19%) |
Oct 01, 2007 | 39.81 | 40.41 | 39.80 | 40.34 | 1,069,431 | +0.52(+1.30%) |
Sep 28, 2007 | 40.04 | 40.05 | 39.62 | 39.82 | 823,697 | -0.24(-0.59%) |
Sep 27, 2007 | 40.02 | 40.12 | 39.88 | 40.06 | 1,126,166 | +0.05(+0.13%) |
Sep 26, 2007 | 39.92 | 40.15 | 39.82 | 40.00 | 661,324 | +0.29(+0.72%) |
Sep 25, 2007 | 39.68 | 39.90 | 39.61 | 39.72 | 1,305,246 | -0.47(-1.16%) |
Sep 24, 2007 | 40.60 | 40.62 | 40.18 | 40.18 | 695,609 | -0.42(-1.03%) |
Sep 21, 2007 | 40.77 | 40.91 | 40.53 | 40.60 | 625,996 | +0.05(+0.11%) |
Sep 20, 2007 | 40.85 | 41.00 | 40.48 | 40.56 | 702,570 | -0.40(-0.97%) |
Sep 19, 2007 | 41.00 | 41.25 | 40.84 | 40.95 | 869,989 | +0.28(+0.69%) |
Sep 18, 2007 | 39.64 | 40.70 | 39.55 | 40.67 | 1,168,282 | +1.14(+2.88%) |
Sep 17, 2007 | 39.58 | 39.65 | 39.41 | 39.53 | 588,230 | -0.11(-0.29%) |
Sep 14, 2007 | 39.25 | 39.72 | 39.25 | 39.65 | 876,429 | +0.07(+0.19%) |
Sep 13, 2007 | 39.65 | 39.76 | 39.47 | 39.57 | 604,938 | +0.13(+0.34%) |
Sep 12, 2007 | 39.19 | 39.56 | 39.17 | 39.44 | 1,850,316 | +0.08(+0.20%) |
Sep 11, 2007 | 39.06 | 39.41 | 39.06 | 39.36 | 790,805 | +0.43(+1.09%) |
Sep 10, 2007 | 39.33 | 39.33 | 38.63 | 38.94 | 1,070,649 | -0.22(-0.56%) |
Sep 07, 2007 | 39.09 | 39.44 | 38.95 | 39.15 | 1,582,306 | -0.56(-1.40%) |
Sep 06, 2007 | 39.66 | 39.76 | 39.31 | 39.71 | 1,580,914 | +0.16(+0.39%) |
Sep 05, 2007 | 39.68 | 39.78 | 39.41 | 39.56 | 1,143,917 | -0.51(-1.26%) |