Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.30 | 38.30 | 37.14 | 37.61 | 1,147,167 | -0.25(-0.66%) |
Nov 29, 2007 | 37.16 | 38.19 | 37.01 | 37.86 | 934,816 | +0.62(+1.66%) |
Nov 28, 2007 | 36.65 | 37.37 | 36.53 | 37.24 | 994,542 | +0.98(+2.70%) |
Nov 27, 2007 | 34.96 | 36.69 | 34.95 | 36.26 | 1,927,859 | +1.27(+3.63%) |
Nov 26, 2007 | 36.01 | 36.01 | 34.80 | 34.99 | 1,172,145 | -0.92(-2.56%) |
Nov 23, 2007 | 35.50 | 36.03 | 35.40 | 35.91 | 192,501 | +0.56(+1.58%) |
Nov 21, 2007 | 35.69 | 35.91 | 35.20 | 35.35 | 670,354 | -0.42(-1.17%) |
Nov 20, 2007 | 35.78 | 36.33 | 35.34 | 35.77 | 564,045 | -0.01(-0.03%) |
Nov 19, 2007 | 36.08 | 36.37 | 35.77 | 35.78 | 432,289 | -0.64(-1.76%) |
Nov 16, 2007 | 36.66 | 36.73 | 35.96 | 36.42 | 594,973 | -0.07(-0.19%) |
Nov 15, 2007 | 36.30 | 37.14 | 36.23 | 36.49 | 677,666 | +0.10(+0.27%) |
Nov 14, 2007 | 37.42 | 37.42 | 36.33 | 36.39 | 557,405 | -0.76(-2.05%) |
Nov 13, 2007 | 36.57 | 37.47 | 36.40 | 37.15 | 666,027 | +0.90(+2.48%) |
Nov 12, 2007 | 36.64 | 37.09 | 36.00 | 36.25 | 624,276 | -0.34(-0.93%) |
Nov 09, 2007 | 37.03 | 37.25 | 36.42 | 36.59 | 832,936 | -0.71(-1.90%) |
Nov 08, 2007 | 37.67 | 37.97 | 36.50 | 37.30 | 1,170,772 | -0.25(-0.67%) |
Nov 07, 2007 | 37.74 | 37.98 | 37.35 | 37.55 | 587,805 | -0.71(-1.86%) |
Nov 06, 2007 | 38.61 | 38.61 | 37.89 | 38.26 | 530,257 | -0.18(-0.47%) |
Nov 05, 2007 | 38.32 | 38.60 | 37.97 | 38.44 | 695,631 | -0.06(-0.16%) |
Nov 02, 2007 | 38.97 | 39.01 | 38.12 | 38.50 | 774,636 | -0.09(-0.23%) |
Nov 01, 2007 | 39.22 | 39.36 | 38.50 | 38.59 | 629,164 | -0.74(-1.88%) |
Oct 31, 2007 | 39.13 | 39.44 | 38.44 | 39.33 | 643,119 | +0.42(+1.08%) |
Oct 30, 2007 | 38.51 | 39.13 | 38.31 | 38.91 | 386,278 | +0.16(+0.41%) |
Oct 29, 2007 | 39.19 | 39.37 | 38.61 | 38.75 | 658,682 | -0.36(-0.92%) |
Oct 26, 2007 | 37.98 | 39.42 | 37.77 | 39.11 | 837,982 | +1.54(+4.10%) |
Oct 25, 2007 | 38.25 | 38.32 | 36.85 | 37.57 | 872,730 | -0.70(-1.83%) |
Oct 24, 2007 | 38.73 | 38.88 | 37.46 | 38.27 | 743,954 | -0.96(-2.45%) |
Oct 23, 2007 | 39.71 | 39.71 | 38.81 | 39.23 | 298,768 | -0.30(-0.76%) |
Oct 22, 2007 | 38.80 | 39.63 | 38.71 | 39.53 | 405,400 | +0.66(+1.70%) |
Oct 19, 2007 | 39.32 | 39.59 | 38.86 | 38.87 | 385,987 | -0.43(-1.09%) |
Oct 18, 2007 | 39.43 | 39.58 | 38.95 | 39.30 | 585,254 | -0.20(-0.51%) |
Oct 17, 2007 | 39.35 | 40.09 | 38.89 | 39.50 | 857,983 | +0.21(+0.53%) |
Oct 16, 2007 | 39.66 | 39.67 | 39.21 | 39.29 | 613,614 | -0.33(-0.83%) |
Oct 15, 2007 | 40.00 | 40.14 | 39.40 | 39.62 | 819,928 | -0.45(-1.12%) |
Oct 12, 2007 | 40.47 | 40.65 | 39.86 | 40.07 | 632,453 | -0.43(-1.06%) |
Oct 11, 2007 | 41.00 | 41.40 | 40.40 | 40.50 | 833,856 | -0.38(-0.93%) |
Oct 10, 2007 | 40.78 | 41.23 | 40.71 | 40.88 | 542,219 | +0.17(+0.42%) |
Oct 09, 2007 | 40.80 | 40.91 | 40.23 | 40.71 | 454,983 | +0.02(+0.05%) |
Oct 08, 2007 | 40.71 | 41.11 | 40.49 | 40.69 | 337,804 | -0.21(-0.51%) |
Oct 05, 2007 | 40.53 | 41.09 | 40.47 | 40.90 | 503,949 | +0.65(+1.61%) |
Oct 04, 2007 | 40.63 | 40.77 | 39.81 | 40.25 | 984,653 | -0.26(-0.64%) |
Oct 03, 2007 | 40.86 | 41.16 | 40.34 | 40.51 | 687,906 | -0.49(-1.20%) |
Oct 02, 2007 | 40.88 | 41.10 | 40.74 | 41.00 | 780,879 | +0.51(+1.26%) |
Oct 01, 2007 | 40.01 | 40.86 | 40.01 | 40.49 | 703,845 | +0.37(+0.92%) |
Sep 28, 2007 | 40.26 | 40.54 | 39.91 | 40.12 | 487,698 | -0.19(-0.47%) |
Sep 27, 2007 | 40.16 | 40.63 | 40.00 | 40.31 | 521,543 | +0.19(+0.47%) |
Sep 26, 2007 | 39.86 | 40.18 | 39.45 | 40.12 | 624,093 | +0.47(+1.19%) |
Sep 25, 2007 | 39.02 | 39.87 | 38.97 | 39.65 | 491,301 | +0.38(+0.97%) |
Sep 24, 2007 | 39.49 | 39.85 | 39.18 | 39.27 | 478,325 | -0.38(-0.96%) |
Sep 21, 2007 | 40.61 | 40.82 | 39.48 | 39.65 | 999,216 | -1.11(-2.72%) |
Sep 20, 2007 | 40.50 | 40.93 | 40.34 | 40.76 | 480,564 | +0.14(+0.34%) |
Sep 19, 2007 | 40.38 | 41.00 | 40.38 | 40.62 | 1,004,855 | +0.33(+0.82%) |
Sep 18, 2007 | 39.74 | 40.95 | 39.36 | 40.29 | 1,463,371 | +0.73(+1.85%) |
Sep 17, 2007 | 39.34 | 39.86 | 39.34 | 39.56 | 500,459 | +0.23(+0.58%) |
Sep 14, 2007 | 39.69 | 39.71 | 39.24 | 39.33 | 427,897 | -0.43(-1.08%) |
Sep 13, 2007 | 39.75 | 39.93 | 39.48 | 39.76 | 489,899 | +0.37(+0.94%) |
Sep 12, 2007 | 39.43 | 39.83 | 39.19 | 39.39 | 594,147 | -0.07(-0.18%) |
Sep 11, 2007 | 39.00 | 39.97 | 38.97 | 39.46 | 1,806,816 | +0.56(+1.44%) |
Sep 10, 2007 | 38.55 | 39.00 | 38.39 | 38.90 | 788,632 | +0.19(+0.49%) |
Sep 07, 2007 | 38.63 | 39.14 | 38.55 | 38.71 | 1,181,856 | -0.31(-0.79%) |
Sep 06, 2007 | 39.10 | 39.25 | 38.72 | 39.02 | 689,452 | +0.05(+0.13%) |
Sep 05, 2007 | 38.84 | 39.20 | 38.69 | 38.97 | 823,691 | -0.19(-0.49%) |