Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.93 | 38.64 | 37.66 | 38.13 | 477,283 | +1.01(+2.72%) |
Nov 29, 2007 | 37.70 | 37.76 | 36.86 | 37.12 | 263,855 | -0.61(-1.61%) |
Nov 28, 2007 | 36.65 | 37.72 | 36.65 | 37.72 | 523,277 | +1.59(+4.39%) |
Nov 27, 2007 | 35.87 | 36.15 | 35.27 | 36.14 | 504,244 | +0.83(+2.34%) |
Nov 26, 2007 | 37.49 | 37.49 | 35.31 | 35.31 | 383,377 | -1.78(-4.79%) |
Nov 23, 2007 | 37.11 | 37.49 | 36.75 | 37.09 | 284,962 | +0.72(+1.97%) |
Nov 21, 2007 | 36.24 | 36.82 | 35.96 | 36.37 | 587,195 | -0.25(-0.69%) |
Nov 20, 2007 | 37.75 | 38.08 | 36.02 | 36.63 | 835,735 | -0.72(-1.93%) |
Nov 19, 2007 | 38.10 | 38.10 | 37.35 | 37.35 | 548,902 | -0.83(-2.18%) |
Nov 16, 2007 | 39.36 | 39.39 | 37.99 | 38.18 | 626,076 | -0.73(-1.87%) |
Nov 15, 2007 | 39.10 | 39.28 | 38.39 | 38.91 | 593,706 | -0.07(-0.18%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.98 | 38.98 | 539,491 | -0.81(-2.03%) |
Nov 13, 2007 | 38.50 | 39.79 | 38.50 | 39.79 | 304,631 | +1.28(+3.31%) |
Nov 12, 2007 | 38.15 | 39.08 | 38.03 | 38.51 | 481,121 | +0.44(+1.15%) |
Nov 09, 2007 | 37.97 | 38.68 | 37.81 | 38.07 | 428,190 | -0.31(-0.81%) |
Nov 08, 2007 | 38.47 | 38.72 | 37.74 | 38.38 | 509,429 | +0.12(+0.30%) |
Nov 07, 2007 | 38.67 | 39.20 | 38.15 | 38.27 | 857,787 | -1.23(-3.11%) |
Nov 06, 2007 | 38.80 | 39.50 | 38.63 | 39.50 | 368,284 | +0.49(+1.26%) |
Nov 05, 2007 | 38.97 | 39.51 | 38.82 | 39.01 | 535,126 | -0.57(-1.44%) |
Nov 02, 2007 | 40.37 | 40.37 | 39.02 | 39.58 | 530,946 | -0.57(-1.42%) |
Nov 01, 2007 | 41.08 | 41.17 | 40.15 | 40.15 | 482,788 | -1.97(-4.67%) |
Oct 31, 2007 | 41.52 | 42.12 | 40.86 | 42.12 | 460,658 | +0.86(+2.08%) |
Oct 30, 2007 | 40.92 | 41.49 | 40.92 | 41.26 | 309,386 | +0.56(+1.38%) |
Oct 29, 2007 | 41.36 | 41.45 | 40.70 | 40.70 | 230,740 | -0.68(-1.63%) |
Oct 26, 2007 | 41.31 | 41.60 | 40.66 | 41.37 | 250,488 | +0.62(+1.52%) |
Oct 25, 2007 | 41.18 | 41.31 | 40.38 | 40.76 | 537,009 | +0.09(+0.21%) |
Oct 24, 2007 | 41.04 | 41.04 | 40.04 | 40.67 | 641,985 | -0.69(-1.67%) |
Oct 23, 2007 | 41.25 | 41.36 | 40.62 | 41.36 | 321,339 | +0.43(+1.06%) |
Oct 22, 2007 | 39.88 | 40.93 | 39.69 | 40.93 | 427,182 | +1.04(+2.62%) |
Oct 19, 2007 | 41.40 | 41.40 | 39.88 | 39.88 | 319,606 | -1.77(-4.25%) |
Oct 18, 2007 | 41.32 | 42.08 | 40.88 | 41.66 | 232,126 | +0.01(+0.03%) |
Oct 17, 2007 | 42.05 | 42.79 | 40.73 | 41.64 | 457,150 | -0.06(-0.15%) |
Oct 16, 2007 | 42.08 | 42.16 | 41.59 | 41.71 | 356,504 | -0.51(-1.22%) |
Oct 15, 2007 | 43.06 | 43.20 | 42.12 | 42.22 | 355,292 | -0.81(-1.88%) |
Oct 12, 2007 | 43.58 | 43.69 | 43.03 | 43.03 | 224,331 | -0.41(-0.94%) |
Oct 11, 2007 | 44.09 | 44.15 | 43.33 | 43.44 | 193,669 | -0.17(-0.40%) |
Oct 10, 2007 | 43.92 | 43.98 | 43.43 | 43.61 | 324,977 | -0.31(-0.70%) |
Oct 09, 2007 | 43.56 | 43.92 | 43.09 | 43.92 | 275,953 | +0.48(+1.12%) |
Oct 08, 2007 | 43.57 | 43.72 | 43.41 | 43.43 | 244,079 | -0.84(-1.89%) |
Oct 05, 2007 | 43.43 | 44.27 | 43.12 | 44.27 | 461,308 | +1.02(+2.35%) |
Oct 04, 2007 | 42.95 | 43.26 | 42.57 | 43.26 | 236,110 | +0.44(+1.02%) |
Oct 03, 2007 | 42.83 | 43.00 | 42.58 | 42.82 | 291,543 | -0.21(-0.48%) |
Oct 02, 2007 | 42.45 | 43.02 | 42.37 | 43.02 | 355,465 | +0.77(+1.82%) |
Oct 01, 2007 | 41.62 | 42.26 | 41.62 | 42.26 | 1,532,900 | +1.00(+2.44%) |
Sep 28, 2007 | 41.55 | 41.55 | 41.16 | 41.25 | 302,803 | -0.44(-1.07%) |
Sep 27, 2007 | 41.58 | 41.70 | 41.36 | 41.70 | 244,598 | +0.32(+0.77%) |
Sep 26, 2007 | 41.15 | 41.38 | 40.90 | 41.38 | 270,063 | +0.59(+1.46%) |
Sep 25, 2007 | 41.34 | 41.34 | 40.78 | 40.78 | 659,654 | -1.04(-2.48%) |
Sep 24, 2007 | 41.22 | 41.82 | 41.12 | 41.82 | 227,795 | +0.35(+0.85%) |
Sep 21, 2007 | 41.54 | 41.68 | 41.38 | 41.47 | 143,086 | +0.29(+0.71%) |
Sep 20, 2007 | 42.01 | 42.01 | 41.18 | 41.18 | 863,371 | -1.10(-2.59%) |
Sep 19, 2007 | 41.59 | 42.40 | 41.59 | 42.27 | 347,150 | +0.78(+1.88%) |
Sep 18, 2007 | 40.30 | 41.49 | 40.14 | 41.49 | 267,811 | +1.43(+3.56%) |
Sep 17, 2007 | 40.18 | 40.32 | 39.83 | 40.07 | 186,220 | -0.29(-0.73%) |
Sep 14, 2007 | 39.69 | 40.36 | 39.46 | 40.36 | 740,552 | +0.26(+0.65%) |
Sep 13, 2007 | 39.53 | 40.29 | 39.46 | 40.10 | 231,606 | +0.88(+2.25%) |
Sep 12, 2007 | 39.27 | 39.62 | 39.14 | 39.22 | 185,701 | -0.23(-0.59%) |
Sep 11, 2007 | 38.97 | 39.45 | 38.97 | 39.45 | 639,906 | +0.80(+2.08%) |
Sep 10, 2007 | 39.28 | 39.43 | 38.43 | 38.65 | 326,016 | -0.40(-1.03%) |
Sep 07, 2007 | 39.32 | 39.52 | 39.00 | 39.05 | 572,001 | -0.96(-2.41%) |
Sep 06, 2007 | 39.91 | 40.08 | 39.45 | 40.02 | 314,929 | +0.35(+0.89%) |
Sep 05, 2007 | 40.24 | 40.33 | 39.64 | 39.66 | 442,772 | -0.98(-2.40%) |