Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.11 | 40.17 | 38.79 | 39.21 | 3,881,885 | +0.82(+2.14%) |
Nov 29, 2007 | 38.77 | 38.90 | 37.82 | 38.39 | 2,668,716 | -0.57(-1.46%) |
Nov 28, 2007 | 37.35 | 39.06 | 37.00 | 38.95 | 3,488,911 | +2.07(+5.60%) |
Nov 27, 2007 | 36.17 | 37.16 | 35.85 | 36.89 | 4,151,738 | +0.98(+2.74%) |
Nov 26, 2007 | 37.40 | 37.79 | 35.89 | 35.91 | 2,432,229 | -1.75(-4.66%) |
Nov 23, 2007 | 37.05 | 37.95 | 36.83 | 37.66 | 1,735,228 | +1.24(+3.41%) |
Nov 21, 2007 | 38.27 | 38.27 | 36.09 | 36.42 | 7,530,757 | -2.37(-6.12%) |
Nov 20, 2007 | 39.72 | 39.96 | 37.95 | 38.79 | 5,017,441 | -0.62(-1.57%) |
Nov 19, 2007 | 41.07 | 41.43 | 39.27 | 39.41 | 4,409,575 | -1.86(-4.50%) |
Nov 16, 2007 | 40.66 | 41.56 | 40.22 | 41.26 | 4,168,639 | +0.78(+1.94%) |
Nov 15, 2007 | 41.05 | 41.44 | 40.05 | 40.48 | 4,850,996 | -0.57(-1.40%) |
Nov 14, 2007 | 40.66 | 41.63 | 40.40 | 41.05 | 4,038,235 | +0.51(+1.26%) |
Nov 13, 2007 | 38.26 | 40.54 | 38.19 | 40.54 | 2,875,484 | +2.54(+6.68%) |
Nov 12, 2007 | 37.23 | 39.04 | 37.23 | 38.00 | 3,605,298 | +0.63(+1.69%) |
Nov 09, 2007 | 37.82 | 38.41 | 37.31 | 37.37 | 4,440,134 | -1.29(-3.33%) |
Nov 08, 2007 | 38.20 | 38.88 | 36.69 | 38.66 | 4,660,096 | +0.50(+1.30%) |
Nov 07, 2007 | 40.20 | 40.37 | 38.16 | 38.16 | 3,103,809 | -2.59(-6.35%) |
Nov 06, 2007 | 39.92 | 40.75 | 39.09 | 40.75 | 2,164,255 | +0.91(+2.29%) |
Nov 05, 2007 | 39.67 | 40.20 | 38.90 | 39.84 | 3,256,160 | -0.16(-0.40%) |
Nov 02, 2007 | 40.11 | 40.16 | 38.44 | 40.00 | 3,299,333 | +0.17(+0.43%) |
Nov 01, 2007 | 40.42 | 40.81 | 39.50 | 39.83 | 3,882,550 | -1.14(-2.79%) |
Oct 31, 2007 | 40.27 | 41.26 | 39.80 | 40.97 | 3,208,400 | +0.89(+2.23%) |
Oct 30, 2007 | 39.94 | 40.26 | 39.37 | 40.08 | 1,967,259 | +0.06(+0.14%) |
Oct 29, 2007 | 39.65 | 40.15 | 39.27 | 40.02 | 2,137,588 | +0.66(+1.69%) |
Oct 26, 2007 | 39.03 | 40.31 | 38.53 | 39.36 | 3,065,990 | +1.02(+2.66%) |
Oct 25, 2007 | 37.90 | 38.64 | 37.58 | 38.34 | 2,556,309 | +0.43(+1.13%) |
Oct 24, 2007 | 37.23 | 37.99 | 36.23 | 37.91 | 3,149,401 | +0.45(+1.21%) |
Oct 23, 2007 | 35.36 | 37.60 | 35.12 | 37.46 | 3,298,747 | +2.58(+7.39%) |
Oct 22, 2007 | 34.21 | 35.27 | 34.09 | 34.88 | 1,740,478 | +0.43(+1.24%) |
Oct 19, 2007 | 35.65 | 36.11 | 34.44 | 34.45 | 2,281,585 | -1.38(-3.84%) |
Oct 18, 2007 | 35.67 | 36.12 | 35.24 | 35.83 | 1,719,623 | +0.15(+0.41%) |
Oct 17, 2007 | 36.36 | 36.36 | 35.01 | 35.68 | 2,073,830 | -0.16(-0.45%) |
Oct 16, 2007 | 36.24 | 36.45 | 35.56 | 35.84 | 2,031,763 | -0.39(-1.07%) |
Oct 15, 2007 | 37.39 | 37.55 | 35.89 | 36.23 | 2,169,561 | -1.12(-3.01%) |
Oct 12, 2007 | 37.15 | 37.47 | 36.96 | 37.35 | 1,371,128 | +0.33(+0.90%) |
Oct 11, 2007 | 37.38 | 38.01 | 36.75 | 37.02 | 2,013,642 | -0.10(-0.26%) |
Oct 10, 2007 | 37.29 | 37.37 | 36.82 | 37.12 | 1,790,544 | -0.21(-0.56%) |
Oct 09, 2007 | 36.65 | 37.33 | 36.46 | 37.33 | 2,391,357 | +0.71(+1.95%) |
Oct 08, 2007 | 36.65 | 36.90 | 36.56 | 36.61 | 1,471,089 | -0.19(-0.52%) |
Oct 05, 2007 | 35.94 | 36.86 | 35.75 | 36.80 | 2,279,590 | +0.68(+1.89%) |
Oct 04, 2007 | 36.60 | 36.98 | 35.91 | 36.12 | 1,501,465 | -0.19(-0.53%) |
Oct 03, 2007 | 36.77 | 37.02 | 36.17 | 36.31 | 1,432,940 | -0.74(-2.00%) |
Oct 02, 2007 | 36.93 | 37.89 | 36.73 | 37.05 | 2,663,834 | +0.20(+0.55%) |
Oct 01, 2007 | 35.71 | 36.93 | 35.55 | 36.85 | 3,072,726 | +1.33(+3.75%) |
Sep 28, 2007 | 35.51 | 35.76 | 35.21 | 35.52 | 1,870,013 | +0.12(+0.34%) |
Sep 27, 2007 | 35.04 | 35.44 | 34.52 | 35.40 | 1,429,067 | +0.57(+1.63%) |
Sep 26, 2007 | 34.73 | 35.19 | 34.44 | 34.83 | 1,498,876 | +0.25(+0.72%) |
Sep 25, 2007 | 34.23 | 34.74 | 34.04 | 34.58 | 2,271,673 | +0.26(+0.74%) |
Sep 24, 2007 | 34.31 | 34.99 | 34.20 | 34.32 | 1,302,130 | -0.03(-0.09%) |
Sep 21, 2007 | 34.78 | 34.87 | 34.22 | 34.36 | 2,873,208 | -0.02(-0.06%) |
Sep 20, 2007 | 34.96 | 35.21 | 34.25 | 34.38 | 2,370,090 | -0.91(-2.58%) |
Sep 19, 2007 | 35.31 | 36.00 | 35.06 | 35.29 | 2,759,311 | +0.03(+0.09%) |
Sep 18, 2007 | 33.17 | 35.26 | 32.70 | 35.26 | 4,367,777 | +2.12(+6.39%) |
Sep 17, 2007 | 33.67 | 33.67 | 32.76 | 33.14 | 1,603,857 | -0.64(-1.91%) |
Sep 14, 2007 | 33.60 | 33.81 | 33.25 | 33.78 | 1,490,975 | -0.11(-0.32%) |
Sep 13, 2007 | 32.91 | 34.15 | 32.84 | 33.89 | 2,400,376 | +1.27(+3.89%) |
Sep 12, 2007 | 32.69 | 32.88 | 32.49 | 32.62 | 1,849,393 | -0.13(-0.39%) |
Sep 11, 2007 | 32.27 | 32.86 | 32.21 | 32.75 | 2,454,149 | +0.72(+2.25%) |
Sep 10, 2007 | 31.66 | 32.44 | 31.33 | 32.03 | 3,240,384 | +0.58(+1.85%) |
Sep 07, 2007 | 31.38 | 31.71 | 31.10 | 31.45 | 3,716,606 | -0.45(-1.42%) |
Sep 06, 2007 | 32.21 | 32.28 | 31.45 | 31.90 | 2,183,058 | -0.10(-0.30%) |
Sep 05, 2007 | 33.13 | 33.14 | 31.94 | 32.00 | 2,892,867 | -1.26(-3.78%) |