Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.04 | 38.26 | 37.69 | 37.96 | 1,323,644 | +0.29(+0.77%) |
Nov 29, 2007 | 37.50 | 37.81 | 37.26 | 37.66 | 1,601,805 | -0.04(-0.10%) |
Nov 28, 2007 | 37.10 | 37.70 | 36.85 | 37.70 | 1,638,453 | +0.68(+1.85%) |
Nov 27, 2007 | 36.31 | 37.04 | 36.23 | 37.02 | 1,871,575 | +0.82(+2.27%) |
Nov 26, 2007 | 36.78 | 37.53 | 36.19 | 36.19 | 1,487,847 | -0.59(-1.60%) |
Nov 23, 2007 | 36.45 | 36.78 | 36.29 | 36.78 | 706,786 | +0.52(+1.45%) |
Nov 21, 2007 | 37.15 | 37.15 | 36.20 | 36.26 | 1,529,310 | -1.00(-2.68%) |
Nov 20, 2007 | 37.14 | 37.72 | 36.88 | 37.26 | 1,756,132 | +0.25(+0.67%) |
Nov 19, 2007 | 37.20 | 37.54 | 36.56 | 37.01 | 2,080,293 | -0.46(-1.22%) |
Nov 16, 2007 | 38.37 | 38.48 | 36.99 | 37.47 | 2,587,155 | -0.71(-1.85%) |
Nov 15, 2007 | 37.19 | 38.70 | 36.64 | 38.17 | 8,193,658 | +0.83(+2.22%) |
Nov 14, 2007 | 39.15 | 39.38 | 37.15 | 37.34 | 6,774,464 | -3.01(-7.45%) |
Nov 13, 2007 | 40.07 | 40.35 | 39.78 | 40.35 | 758,271 | +0.65(+1.63%) |
Nov 12, 2007 | 39.65 | 40.53 | 39.65 | 39.70 | 1,148,074 | -0.10(-0.26%) |
Nov 09, 2007 | 40.01 | 40.49 | 39.81 | 39.81 | 947,598 | -0.87(-2.15%) |
Nov 08, 2007 | 40.42 | 40.76 | 40.00 | 40.68 | 1,014,460 | +0.24(+0.59%) |
Nov 07, 2007 | 41.06 | 41.47 | 40.44 | 40.44 | 1,166,444 | -1.19(-2.87%) |
Nov 06, 2007 | 41.31 | 41.74 | 40.63 | 41.63 | 1,305,110 | +0.65(+1.58%) |
Nov 05, 2007 | 41.14 | 41.20 | 40.62 | 40.99 | 1,340,873 | -0.29(-0.71%) |
Nov 02, 2007 | 40.86 | 41.58 | 40.42 | 41.28 | 1,071,711 | +0.46(+1.12%) |
Nov 01, 2007 | 41.79 | 41.95 | 40.74 | 40.82 | 994,552 | -1.35(-3.21%) |
Oct 31, 2007 | 41.91 | 42.17 | 41.56 | 42.17 | 944,578 | +0.48(+1.15%) |
Oct 30, 2007 | 41.85 | 42.06 | 41.69 | 41.69 | 1,545,648 | -0.19(-0.45%) |
Oct 29, 2007 | 42.19 | 42.42 | 41.84 | 41.88 | 1,001,554 | -0.30(-0.71%) |
Oct 26, 2007 | 42.18 | 42.89 | 41.93 | 42.18 | 885,130 | +0.13(+0.31%) |
Oct 25, 2007 | 42.46 | 42.72 | 41.90 | 42.05 | 1,486,062 | -0.16(-0.38%) |
Oct 24, 2007 | 42.90 | 43.26 | 41.45 | 42.21 | 1,605,920 | -0.98(-2.28%) |
Oct 23, 2007 | 43.34 | 43.47 | 42.08 | 43.19 | 2,121,181 | +2.65(+6.54%) |
Oct 22, 2007 | 39.64 | 40.78 | 39.33 | 40.54 | 1,258,567 | +0.78(+1.96%) |
Oct 19, 2007 | 39.95 | 40.45 | 39.76 | 39.76 | 1,448,856 | -0.31(-0.78%) |
Oct 18, 2007 | 39.84 | 40.19 | 39.72 | 40.07 | 822,387 | +0.06(+0.15%) |
Oct 17, 2007 | 39.89 | 40.13 | 39.65 | 40.02 | 962,151 | +0.60(+1.51%) |
Oct 16, 2007 | 39.99 | 39.99 | 39.26 | 39.42 | 894,465 | -0.58(-1.46%) |
Oct 15, 2007 | 40.27 | 40.49 | 39.73 | 40.00 | 1,032,857 | -0.23(-0.58%) |
Oct 12, 2007 | 40.26 | 40.53 | 40.06 | 40.23 | 724,119 | -0.05(-0.13%) |
Oct 11, 2007 | 40.83 | 40.98 | 40.05 | 40.29 | 1,408,080 | -0.50(-1.23%) |
Oct 10, 2007 | 41.88 | 41.95 | 40.37 | 40.79 | 2,327,671 | -1.31(-3.11%) |
Oct 09, 2007 | 42.17 | 42.28 | 41.87 | 42.10 | 1,172,759 | +0.01(+0.03%) |
Oct 08, 2007 | 42.32 | 42.39 | 41.98 | 42.09 | 494,118 | -0.17(-0.40%) |
Oct 05, 2007 | 42.05 | 42.44 | 41.76 | 42.25 | 837,901 | +0.53(+1.27%) |
Oct 04, 2007 | 42.10 | 42.20 | 41.32 | 41.72 | 1,311,288 | -0.39(-0.93%) |
Oct 03, 2007 | 42.06 | 42.62 | 41.98 | 42.11 | 1,066,769 | -0.02(-0.05%) |
Oct 02, 2007 | 42.25 | 42.43 | 41.98 | 42.14 | 513,751 | -0.08(-0.19%) |
Oct 01, 2007 | 41.87 | 42.28 | 41.54 | 42.22 | 869,615 | +0.68(+1.65%) |
Sep 28, 2007 | 41.58 | 42.07 | 41.47 | 41.53 | 964,485 | -0.23(-0.54%) |
Sep 27, 2007 | 41.55 | 41.86 | 41.46 | 41.76 | 874,009 | +0.39(+0.95%) |
Sep 26, 2007 | 41.26 | 41.50 | 41.12 | 41.36 | 855,200 | +0.51(+1.25%) |
Sep 25, 2007 | 41.07 | 41.28 | 40.78 | 40.85 | 1,039,447 | -0.24(-0.58%) |
Sep 24, 2007 | 40.99 | 41.55 | 40.88 | 41.09 | 1,315,132 | +0.02(+0.05%) |
Sep 21, 2007 | 41.92 | 42.08 | 41.07 | 41.07 | 3,867,141 | -0.38(-0.91%) |
Sep 20, 2007 | 41.99 | 41.99 | 41.26 | 41.45 | 1,026,542 | -0.43(-1.03%) |
Sep 19, 2007 | 41.92 | 42.16 | 41.63 | 41.88 | 1,379,523 | +0.34(+0.82%) |
Sep 18, 2007 | 40.80 | 41.79 | 40.49 | 41.54 | 1,546,609 | +0.89(+2.19%) |
Sep 17, 2007 | 40.49 | 40.91 | 40.29 | 40.65 | 1,448,581 | +0.36(+0.90%) |
Sep 14, 2007 | 40.05 | 40.33 | 39.81 | 40.29 | 1,698,867 | -0.32(-0.79%) |
Sep 13, 2007 | 41.03 | 41.19 | 40.47 | 40.61 | 1,103,975 | -0.38(-0.92%) |
Sep 12, 2007 | 40.70 | 41.24 | 40.65 | 40.99 | 1,494,300 | +0.05(+0.12%) |
Sep 11, 2007 | 40.90 | 41.60 | 40.69 | 40.93 | 1,871,033 | -0.12(-0.30%) |
Sep 10, 2007 | 42.73 | 42.87 | 39.99 | 41.06 | 4,336,272 | -1.47(-3.46%) |
Sep 07, 2007 | 42.86 | 43.12 | 42.38 | 42.53 | 842,706 | -1.06(-2.44%) |
Sep 06, 2007 | 43.46 | 43.70 | 43.13 | 43.59 | 656,811 | +0.14(+0.32%) |
Sep 05, 2007 | 43.41 | 43.67 | 42.96 | 43.45 | 690,860 | -0.28(-0.63%) |