Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.25 | 40.62 | 39.93 | 40.62 | 1,337,527 | +0.76(+1.91%) |
Nov 29, 2007 | 39.90 | 40.05 | 39.54 | 39.85 | 1,278,576 | -0.25(-0.63%) |
Nov 28, 2007 | 38.69 | 40.11 | 38.69 | 40.11 | 1,198,617 | +1.43(+3.71%) |
Nov 27, 2007 | 38.23 | 38.97 | 38.01 | 38.68 | 1,202,738 | +0.56(+1.47%) |
Nov 26, 2007 | 38.79 | 39.62 | 38.12 | 38.12 | 1,151,332 | -0.78(-2.01%) |
Nov 23, 2007 | 38.67 | 39.01 | 38.46 | 38.90 | 302,139 | +0.57(+1.48%) |
Nov 21, 2007 | 38.40 | 38.90 | 38.11 | 38.33 | 1,186,504 | -0.25(-0.66%) |
Nov 20, 2007 | 38.37 | 39.30 | 38.22 | 38.58 | 1,501,616 | +0.32(+0.84%) |
Nov 19, 2007 | 38.76 | 38.95 | 38.23 | 38.26 | 1,260,093 | -0.77(-1.98%) |
Nov 16, 2007 | 39.58 | 39.71 | 38.79 | 39.03 | 2,039,191 | -0.21(-0.54%) |
Nov 15, 2007 | 39.93 | 40.13 | 39.00 | 39.24 | 1,412,113 | -0.76(-1.91%) |
Nov 14, 2007 | 39.67 | 40.26 | 39.52 | 40.01 | 1,095,933 | +0.42(+1.07%) |
Nov 13, 2007 | 39.27 | 39.61 | 39.06 | 39.58 | 1,335,098 | +0.70(+1.81%) |
Nov 12, 2007 | 38.90 | 39.62 | 38.85 | 38.88 | 1,161,975 | -0.17(-0.43%) |
Nov 09, 2007 | 39.00 | 39.71 | 38.68 | 39.05 | 1,363,307 | -0.53(-1.33%) |
Nov 08, 2007 | 39.31 | 39.66 | 38.86 | 39.57 | 1,521,783 | +0.30(+0.76%) |
Nov 07, 2007 | 40.32 | 40.52 | 39.28 | 39.28 | 1,127,999 | -1.64(-4.02%) |
Nov 06, 2007 | 39.49 | 40.92 | 39.49 | 40.92 | 1,378,614 | +1.47(+3.72%) |
Nov 05, 2007 | 39.01 | 39.73 | 38.83 | 39.46 | 1,035,780 | +0.18(+0.45%) |
Nov 02, 2007 | 39.12 | 39.29 | 38.45 | 39.28 | 1,202,189 | +0.22(+0.56%) |
Nov 01, 2007 | 39.71 | 39.93 | 39.01 | 39.06 | 1,000,881 | -0.94(-2.35%) |
Oct 31, 2007 | 39.86 | 40.03 | 39.15 | 40.00 | 1,290,520 | +0.20(+0.49%) |
Oct 30, 2007 | 40.05 | 40.42 | 39.79 | 39.80 | 907,008 | -0.42(-1.03%) |
Oct 29, 2007 | 40.07 | 40.42 | 40.00 | 40.22 | 508,165 | +0.14(+0.36%) |
Oct 26, 2007 | 39.68 | 40.09 | 39.49 | 40.07 | 995,810 | +0.81(+2.05%) |
Oct 25, 2007 | 39.79 | 39.79 | 39.04 | 39.27 | 1,432,155 | -0.36(-0.92%) |
Oct 24, 2007 | 39.16 | 39.72 | 38.96 | 39.63 | 1,521,075 | +0.21(+0.54%) |
Oct 23, 2007 | 39.38 | 39.66 | 38.46 | 39.42 | 1,779,108 | +0.09(+0.24%) |
Oct 22, 2007 | 38.65 | 39.51 | 38.16 | 39.33 | 1,386,516 | +0.62(+1.60%) |
Oct 19, 2007 | 38.84 | 39.35 | 38.71 | 38.71 | 1,382,152 | -0.42(-1.06%) |
Oct 18, 2007 | 38.86 | 39.29 | 38.67 | 39.12 | 802,992 | +0.10(+0.26%) |
Oct 17, 2007 | 38.90 | 39.18 | 38.71 | 39.02 | 842,499 | +0.31(+0.79%) |
Oct 16, 2007 | 39.54 | 39.54 | 38.57 | 38.72 | 989,913 | -0.72(-1.83%) |
Oct 15, 2007 | 40.03 | 40.19 | 39.27 | 39.44 | 759,712 | -0.50(-1.25%) |
Oct 12, 2007 | 39.33 | 40.04 | 39.12 | 39.94 | 767,970 | +0.61(+1.55%) |
Oct 11, 2007 | 39.82 | 40.10 | 39.19 | 39.33 | 1,021,873 | -0.55(-1.38%) |
Oct 10, 2007 | 39.85 | 39.94 | 39.63 | 39.88 | 1,149,769 | +0.08(+0.21%) |
Oct 09, 2007 | 39.64 | 39.93 | 39.55 | 39.79 | 916,324 | +0.16(+0.41%) |
Oct 08, 2007 | 39.89 | 39.90 | 39.54 | 39.63 | 598,382 | -0.22(-0.55%) |
Oct 05, 2007 | 40.10 | 40.17 | 39.62 | 39.85 | 1,294,411 | +0.16(+0.41%) |
Oct 04, 2007 | 39.92 | 40.29 | 39.63 | 39.69 | 1,141,927 | -0.07(-0.17%) |
Oct 03, 2007 | 40.03 | 40.19 | 39.73 | 39.76 | 836,249 | -0.41(-1.01%) |
Oct 02, 2007 | 40.42 | 40.53 | 39.90 | 40.17 | 818,441 | -0.41(-1.00%) |
Oct 01, 2007 | 39.90 | 41.02 | 39.90 | 40.57 | 1,079,305 | +0.55(+1.38%) |
Sep 28, 2007 | 40.13 | 40.28 | 39.88 | 40.02 | 1,046,756 | -0.33(-0.82%) |
Sep 27, 2007 | 39.68 | 40.35 | 39.68 | 40.35 | 1,079,187 | +0.74(+1.86%) |
Sep 26, 2007 | 39.05 | 39.74 | 39.05 | 39.62 | 1,217,167 | +0.50(+1.28%) |
Sep 25, 2007 | 38.23 | 39.23 | 38.23 | 39.12 | 1,520,722 | +0.22(+0.57%) |
Sep 24, 2007 | 39.07 | 39.55 | 38.82 | 38.90 | 1,249,126 | -0.35(-0.89%) |
Sep 21, 2007 | 38.96 | 39.61 | 38.48 | 39.24 | 2,315,105 | +0.76(+1.98%) |
Sep 20, 2007 | 38.47 | 38.58 | 38.16 | 38.48 | 1,561,407 | +0.01(+0.02%) |
Sep 19, 2007 | 37.31 | 38.62 | 37.28 | 38.47 | 2,491,630 | +1.31(+3.54%) |
Sep 18, 2007 | 36.11 | 37.18 | 36.13 | 37.16 | 1,363,047 | +1.04(+2.89%) |
Sep 17, 2007 | 35.97 | 36.52 | 35.95 | 36.11 | 831,650 | -0.13(-0.35%) |
Sep 14, 2007 | 35.96 | 36.33 | 35.52 | 36.24 | 976,705 | +0.19(+0.52%) |
Sep 13, 2007 | 36.04 | 36.46 | 36.04 | 36.05 | 1,476,261 | +0.02(+0.05%) |
Sep 12, 2007 | 35.47 | 36.21 | 35.33 | 36.04 | 1,531,453 | +0.82(+2.34%) |
Sep 11, 2007 | 34.77 | 35.24 | 34.64 | 35.22 | 852,406 | +0.65(+1.89%) |
Sep 10, 2007 | 34.77 | 34.94 | 34.23 | 34.56 | 788,369 | -0.07(-0.20%) |
Sep 07, 2007 | 34.90 | 35.18 | 34.55 | 34.63 | 979,417 | -0.69(-1.94%) |
Sep 06, 2007 | 35.29 | 35.35 | 35.02 | 35.32 | 735,182 | +0.03(+0.07%) |
Sep 05, 2007 | 34.89 | 35.30 | 34.83 | 35.29 | 1,442,061 | +0.19(+0.53%) |