Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.76 | 38.29 | 37.41 | 37.59 | 5,692,234 | +0.35(+0.94%) |
Nov 29, 2007 | 37.42 | 37.61 | 36.87 | 37.24 | 3,841,405 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.24 | 6,623,688 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.95 | 35.19 | 35.72 | 5,529,835 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,527,604 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,366 | +0.86(+2.44%) |
Nov 21, 2007 | 35.56 | 35.97 | 35.12 | 35.19 | 6,665,539 | -0.74(-2.06%) |
Nov 20, 2007 | 35.43 | 36.59 | 35.25 | 35.93 | 6,994,576 | +0.49(+1.38%) |
Nov 19, 2007 | 36.08 | 36.12 | 35.08 | 35.44 | 6,406,619 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.78 | 35.66 | 36.24 | 5,984,520 | -0.04(-0.11%) |
Nov 15, 2007 | 36.57 | 36.70 | 36.11 | 36.28 | 5,598,899 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.38 | 36.37 | 36.64 | 5,931,333 | -0.01(-0.04%) |
Nov 13, 2007 | 35.93 | 36.72 | 35.52 | 36.65 | 6,010,699 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.72 | 5,863,282 | -0.40(-1.11%) |
Nov 09, 2007 | 36.10 | 36.51 | 35.78 | 36.12 | 6,179,265 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.79 | 36.51 | 7,598,723 | +0.26(+0.73%) |
Nov 07, 2007 | 35.60 | 36.77 | 35.45 | 36.24 | 8,424,347 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,125 | +1.81(+5.34%) |
Nov 05, 2007 | 34.03 | 34.67 | 33.67 | 33.97 | 5,237,629 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.55 | 34.17 | 5,557,843 | +0.32(+0.95%) |
Nov 01, 2007 | 33.72 | 34.47 | 33.72 | 33.84 | 5,923,423 | -0.61(-1.78%) |
Oct 31, 2007 | 33.67 | 34.51 | 33.58 | 34.46 | 4,290,487 | +0.91(+2.71%) |
Oct 30, 2007 | 33.61 | 34.00 | 33.46 | 33.55 | 3,079,506 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.28 | 33.97 | 3,650,656 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.28 | 33.65 | 33.88 | 3,478,173 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.82 | 33.22 | 33.67 | 4,064,190 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,032 | -0.14(-0.41%) |
Oct 23, 2007 | 33.86 | 33.99 | 33.42 | 33.75 | 3,257,905 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.80 | 32.59 | 33.60 | 4,788,405 | +0.31(+0.93%) |
Oct 19, 2007 | 35.06 | 35.21 | 33.04 | 33.29 | 8,755,508 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.73 | 35.34 | 3,521,560 | +0.44(+1.27%) |
Oct 17, 2007 | 35.15 | 35.28 | 34.57 | 34.90 | 4,054,008 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.06 | 34.54 | 34.71 | 3,531,117 | -0.21(-0.60%) |
Oct 15, 2007 | 35.10 | 35.36 | 34.69 | 34.92 | 4,083,456 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 35.00 | 4,749,722 | -0.51(-1.43%) |
Oct 11, 2007 | 36.20 | 36.45 | 35.41 | 35.50 | 4,556,338 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,104 | -0.11(-0.31%) |
Oct 09, 2007 | 35.83 | 36.15 | 35.60 | 36.08 | 3,139,397 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.03 | 35.46 | 35.75 | 2,789,153 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,861,822 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,730,748 | +0.28(+0.81%) |
Oct 03, 2007 | 34.98 | 35.08 | 34.65 | 34.90 | 3,576,172 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.81 | 35.04 | 35.21 | 3,253,961 | -0.34(-0.95%) |
Oct 01, 2007 | 35.25 | 35.85 | 35.13 | 35.55 | 4,625,935 | +0.47(+1.33%) |
Sep 28, 2007 | 35.26 | 35.35 | 34.85 | 35.08 | 4,763,830 | -0.10(-0.28%) |
Sep 27, 2007 | 34.80 | 35.23 | 34.28 | 35.18 | 7,926,620 | +1.19(+3.49%) |
Sep 26, 2007 | 33.85 | 34.26 | 33.70 | 33.99 | 4,189,191 | +0.36(+1.08%) |
Sep 25, 2007 | 32.86 | 33.75 | 32.75 | 33.63 | 4,182,061 | +0.51(+1.53%) |
Sep 24, 2007 | 32.98 | 33.62 | 32.97 | 33.12 | 3,806,133 | +0.03(+0.10%) |
Sep 21, 2007 | 33.53 | 33.59 | 33.01 | 33.09 | 5,539,471 | -0.11(-0.32%) |
Sep 20, 2007 | 33.60 | 33.76 | 33.20 | 33.20 | 3,875,779 | -0.40(-1.20%) |
Sep 19, 2007 | 33.41 | 33.94 | 33.28 | 33.60 | 5,042,828 | +0.51(+1.55%) |
Sep 18, 2007 | 31.75 | 33.09 | 31.87 | 33.09 | 4,280,514 | +1.33(+4.19%) |
Sep 17, 2007 | 31.99 | 32.12 | 31.65 | 31.75 | 2,700,172 | -0.32(-1.01%) |
Sep 14, 2007 | 31.64 | 32.29 | 31.53 | 32.08 | 3,781,118 | +0.36(+1.14%) |
Sep 13, 2007 | 31.85 | 32.00 | 31.48 | 31.71 | 2,323,434 | +0.14(+0.44%) |
Sep 12, 2007 | 31.43 | 31.83 | 31.37 | 31.58 | 2,934,785 | +0.00(+0.00%) |
Sep 11, 2007 | 31.58 | 31.73 | 31.34 | 31.58 | 3,168,706 | +0.16(+0.52%) |
Sep 10, 2007 | 31.44 | 31.76 | 30.74 | 31.41 | 3,953,601 | +0.18(+0.57%) |
Sep 07, 2007 | 31.45 | 31.79 | 31.11 | 31.23 | 3,803,266 | -0.84(-2.61%) |
Sep 06, 2007 | 32.35 | 32.38 | 31.81 | 32.07 | 3,910,063 | -0.13(-0.39%) |
Sep 05, 2007 | 32.28 | 32.41 | 31.67 | 32.20 | 5,576,031 | -0.48(-1.47%) |