Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.26 | 38.37 | 37.42 | 38.33 | 3,012,449 | +0.29(+0.77%) |
Nov 29, 2007 | 39.00 | 39.00 | 37.97 | 38.03 | 1,811,622 | -1.01(-2.59%) |
Nov 28, 2007 | 38.09 | 39.15 | 37.74 | 39.05 | 2,186,968 | +1.78(+4.78%) |
Nov 27, 2007 | 35.85 | 37.33 | 35.85 | 37.27 | 2,784,048 | +1.43(+3.99%) |
Nov 26, 2007 | 36.70 | 37.19 | 35.83 | 35.83 | 1,281,594 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.92 | 36.20 | 36.87 | 310,617 | +0.56(+1.53%) |
Nov 21, 2007 | 36.65 | 36.87 | 36.30 | 36.31 | 1,229,322 | -0.57(-1.54%) |
Nov 20, 2007 | 36.84 | 37.11 | 36.05 | 36.88 | 2,083,941 | +0.58(+1.59%) |
Nov 19, 2007 | 36.97 | 37.09 | 36.13 | 36.30 | 1,964,289 | -0.98(-2.62%) |
Nov 16, 2007 | 37.56 | 37.66 | 36.73 | 37.28 | 1,394,665 | +0.01(+0.04%) |
Nov 15, 2007 | 37.42 | 38.31 | 37.02 | 37.27 | 1,774,689 | -0.22(-0.59%) |
Nov 14, 2007 | 38.06 | 38.31 | 37.38 | 37.49 | 1,460,971 | -0.55(-1.44%) |
Nov 13, 2007 | 37.17 | 38.06 | 36.58 | 38.03 | 1,753,867 | +1.25(+3.41%) |
Nov 12, 2007 | 37.32 | 37.91 | 36.67 | 36.78 | 1,620,851 | -0.85(-2.27%) |
Nov 09, 2007 | 38.03 | 38.70 | 37.56 | 37.64 | 2,077,107 | -0.83(-2.15%) |
Nov 08, 2007 | 38.40 | 38.73 | 37.66 | 38.46 | 1,944,921 | +0.10(+0.26%) |
Nov 07, 2007 | 38.08 | 39.05 | 36.82 | 38.36 | 3,138,134 | -0.96(-2.44%) |
Nov 06, 2007 | 40.31 | 40.31 | 38.20 | 39.32 | 4,409,330 | -0.95(-2.37%) |
Nov 05, 2007 | 39.52 | 40.61 | 39.52 | 40.28 | 2,274,196 | +0.62(+1.56%) |
Nov 02, 2007 | 39.27 | 39.70 | 38.87 | 39.66 | 1,925,531 | +0.64(+1.64%) |
Nov 01, 2007 | 39.98 | 40.04 | 39.00 | 39.02 | 1,884,450 | -1.72(-4.23%) |
Oct 31, 2007 | 40.43 | 41.07 | 40.30 | 40.74 | 1,828,461 | +0.45(+1.11%) |
Oct 30, 2007 | 40.43 | 40.87 | 40.10 | 40.29 | 1,716,219 | -0.14(-0.35%) |
Oct 29, 2007 | 40.90 | 40.90 | 40.25 | 40.43 | 1,349,431 | -0.24(-0.59%) |
Oct 26, 2007 | 40.36 | 40.93 | 40.28 | 40.68 | 2,625,112 | +0.69(+1.73%) |
Oct 25, 2007 | 39.12 | 40.00 | 38.69 | 39.98 | 2,549,113 | +0.98(+2.52%) |
Oct 24, 2007 | 38.18 | 39.06 | 37.61 | 39.00 | 1,367,131 | +0.53(+1.37%) |
Oct 23, 2007 | 38.40 | 38.72 | 38.16 | 38.48 | 2,148,329 | +0.14(+0.37%) |
Oct 22, 2007 | 38.01 | 38.85 | 37.76 | 38.33 | 2,686,079 | +0.07(+0.19%) |
Oct 19, 2007 | 38.81 | 39.08 | 38.26 | 38.26 | 2,276,164 | -0.76(-1.95%) |
Oct 18, 2007 | 38.87 | 39.11 | 38.26 | 39.02 | 1,236,487 | +0.06(+0.15%) |
Oct 17, 2007 | 40.31 | 40.31 | 38.91 | 38.97 | 2,940,625 | -0.11(-0.27%) |
Oct 16, 2007 | 39.22 | 39.22 | 38.31 | 39.07 | 1,626,594 | -0.18(-0.45%) |
Oct 15, 2007 | 38.95 | 39.29 | 38.48 | 39.25 | 1,332,152 | +0.06(+0.16%) |
Oct 12, 2007 | 39.08 | 39.32 | 38.37 | 39.19 | 2,460,050 | +0.14(+0.36%) |
Oct 11, 2007 | 39.91 | 40.22 | 38.59 | 39.05 | 3,326,659 | -1.33(-3.30%) |
Oct 10, 2007 | 40.22 | 40.82 | 39.19 | 40.38 | 4,656,845 | +0.41(+1.01%) |
Oct 09, 2007 | 38.43 | 41.06 | 37.57 | 39.97 | 9,430,427 | +3.79(+10.47%) |
Oct 08, 2007 | 35.58 | 36.46 | 35.44 | 36.18 | 1,305,321 | +0.82(+2.31%) |
Oct 05, 2007 | 35.16 | 36.06 | 35.16 | 35.37 | 1,422,058 | -0.21(-0.60%) |
Oct 04, 2007 | 35.86 | 36.15 | 35.39 | 35.58 | 1,264,301 | +17.70(+99.02%) |
Oct 03, 2007 | 17.89 | 18.00 | 17.81 | 17.88 | 1,180,857 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.84 | 17.94 | 1,374,436 | -0.10(-0.56%) |
Oct 01, 2007 | 17.80 | 18.15 | 17.68 | 18.05 | 1,334,259 | +0.31(+1.74%) |
Sep 28, 2007 | 17.80 | 18.07 | 17.65 | 17.74 | 1,789,408 | +0.02(+0.11%) |
Sep 27, 2007 | 17.80 | 17.90 | 17.47 | 17.72 | 1,711,302 | -0.04(-0.22%) |
Sep 26, 2007 | 17.74 | 17.80 | 17.41 | 17.76 | 2,135,265 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.59 | 17.15 | 17.52 | 2,084,131 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.18 | 17.21 | 2,062,778 | -0.30(-1.73%) |
Sep 21, 2007 | 17.60 | 17.62 | 17.32 | 17.51 | 8,761,892 | +0.16(+0.94%) |
Sep 20, 2007 | 17.59 | 17.77 | 17.24 | 17.35 | 2,924,189 | -0.24(-1.37%) |
Sep 19, 2007 | 16.94 | 17.69 | 16.91 | 17.59 | 2,907,051 | +0.65(+3.84%) |
Sep 18, 2007 | 17.06 | 17.06 | 16.88 | 16.94 | 2,656,438 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,665,913 | +0.28(+1.68%) |
Sep 14, 2007 | 16.58 | 16.73 | 16.51 | 16.67 | 1,354,769 | +0.04(+0.26%) |
Sep 13, 2007 | 16.65 | 16.82 | 16.57 | 16.63 | 2,495,169 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.75 | 16.18 | 16.65 | 3,490,596 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.23 | 15.95 | 16.19 | 1,313,188 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.11 | 15.89 | 16.03 | 1,678,992 | +0.15(+0.95%) |
Sep 07, 2007 | 15.72 | 15.96 | 15.65 | 15.88 | 2,357,782 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.03 | 15.71 | 15.78 | 2,046,764 | -0.14(-0.87%) |
Sep 05, 2007 | 15.98 | 15.99 | 15.72 | 15.92 | 3,029,829 | -0.18(-1.09%) |