Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.52 | 37.00 | 35.76 | 36.08 | 4,164,695 | +0.62(+1.75%) |
Nov 29, 2007 | 35.83 | 36.09 | 34.99 | 35.46 | 5,020,063 | -0.56(-1.55%) |
Nov 28, 2007 | 33.77 | 36.21 | 33.77 | 36.02 | 7,541,280 | +2.44(+7.27%) |
Nov 27, 2007 | 33.50 | 34.00 | 33.02 | 33.58 | 6,077,770 | +1.03(+3.16%) |
Nov 26, 2007 | 34.07 | 34.17 | 32.48 | 32.55 | 4,693,129 | -1.45(-4.26%) |
Nov 23, 2007 | 33.08 | 34.19 | 33.07 | 34.00 | 1,341,450 | +1.20(+3.66%) |
Nov 21, 2007 | 32.86 | 33.59 | 32.10 | 32.80 | 5,169,562 | -0.27(-0.82%) |
Nov 20, 2007 | 32.85 | 33.92 | 32.15 | 33.07 | 4,066,242 | -0.05(-0.15%) |
Nov 19, 2007 | 33.45 | 33.52 | 32.14 | 33.12 | 5,218,892 | -0.59(-1.75%) |
Nov 16, 2007 | 34.56 | 34.65 | 33.32 | 33.71 | 4,458,850 | -0.55(-1.61%) |
Nov 15, 2007 | 35.38 | 35.40 | 34.00 | 34.26 | 4,063,741 | -1.18(-3.33%) |
Nov 14, 2007 | 35.89 | 36.56 | 35.23 | 35.44 | 3,295,775 | -0.30(-0.84%) |
Nov 13, 2007 | 34.62 | 35.80 | 34.55 | 35.74 | 3,862,055 | +1.34(+3.90%) |
Nov 12, 2007 | 34.00 | 35.42 | 34.00 | 34.40 | 3,815,142 | +0.21(+0.61%) |
Nov 09, 2007 | 33.19 | 34.91 | 32.76 | 34.19 | 5,267,955 | +0.67(+2.00%) |
Nov 08, 2007 | 32.80 | 33.72 | 32.39 | 33.52 | 6,196,534 | +0.75(+2.29%) |
Nov 07, 2007 | 34.00 | 34.11 | 32.70 | 32.77 | 4,891,728 | -1.81(-5.23%) |
Nov 06, 2007 | 34.03 | 34.60 | 33.48 | 34.58 | 4,372,112 | +0.52(+1.53%) |
Nov 05, 2007 | 34.21 | 34.52 | 33.55 | 34.06 | 4,030,103 | -0.36(-1.05%) |
Nov 02, 2007 | 35.43 | 35.45 | 34.07 | 34.42 | 4,898,943 | -0.68(-1.94%) |
Nov 01, 2007 | 35.97 | 36.58 | 35.01 | 35.10 | 4,597,941 | -1.87(-5.06%) |
Oct 31, 2007 | 36.62 | 37.16 | 36.19 | 36.97 | 3,691,961 | +0.62(+1.71%) |
Oct 30, 2007 | 36.84 | 37.19 | 36.33 | 36.35 | 2,972,400 | -0.66(-1.78%) |
Oct 29, 2007 | 37.52 | 37.73 | 36.84 | 37.01 | 2,080,700 | -0.24(-0.64%) |
Oct 26, 2007 | 37.29 | 37.58 | 36.33 | 37.25 | 2,596,200 | +1.03(+2.84%) |
Oct 25, 2007 | 36.25 | 36.87 | 35.57 | 36.22 | 3,255,500 | +0.16(+0.44%) |
Oct 24, 2007 | 36.48 | 36.59 | 35.19 | 36.06 | 3,318,876 | -0.71(-1.93%) |
Oct 23, 2007 | 36.31 | 36.77 | 36.07 | 36.77 | 3,379,000 | +0.72(+2.00%) |
Oct 22, 2007 | 35.78 | 36.54 | 35.72 | 36.05 | 3,526,900 | +0.04(+0.11%) |
Oct 19, 2007 | 37.27 | 37.46 | 35.96 | 36.01 | 4,306,100 | -1.14(-3.07%) |
Oct 18, 2007 | 37.54 | 37.76 | 36.75 | 37.15 | 6,116,493 | -1.41(-3.66%) |
Oct 17, 2007 | 39.08 | 39.18 | 36.05 | 38.56 | 3,503,000 | -0.08(-0.21%) |
Oct 16, 2007 | 39.63 | 39.67 | 38.55 | 38.64 | 3,062,200 | -1.26(-3.16%) |
Oct 15, 2007 | 40.68 | 40.72 | 39.52 | 39.90 | 2,158,700 | -0.56(-1.38%) |
Oct 12, 2007 | 41.01 | 41.05 | 40.35 | 40.46 | 2,285,350 | -0.50(-1.22%) |
Oct 11, 2007 | 41.69 | 41.77 | 40.84 | 40.96 | 2,950,764 | -0.39(-0.94%) |
Oct 10, 2007 | 41.47 | 41.80 | 41.07 | 41.35 | 1,878,500 | -0.70(-1.66%) |
Oct 09, 2007 | 42.20 | 42.24 | 41.64 | 42.05 | 2,429,700 | +0.01(+0.02%) |
Oct 08, 2007 | 42.15 | 42.28 | 41.85 | 42.04 | 2,003,700 | -0.09(-0.21%) |
Oct 05, 2007 | 42.05 | 42.61 | 41.74 | 42.13 | 3,342,129 | +0.13(+0.31%) |
Oct 04, 2007 | 41.75 | 42.00 | 41.71 | 42.00 | 1,676,300 | +0.42(+1.01%) |
Oct 03, 2007 | 41.53 | 42.00 | 41.40 | 41.58 | 1,455,300 | -0.08(-0.19%) |
Oct 02, 2007 | 41.54 | 41.92 | 41.23 | 41.66 | 1,643,400 | +0.17(+0.41%) |
Oct 01, 2007 | 41.12 | 41.71 | 40.58 | 41.49 | 3,353,100 | +1.10(+2.72%) |
Sep 28, 2007 | 40.76 | 41.02 | 40.35 | 40.39 | 2,094,700 | -0.60(-1.46%) |
Sep 27, 2007 | 40.85 | 41.13 | 40.59 | 40.99 | 1,353,500 | +0.20(+0.49%) |
Sep 26, 2007 | 40.93 | 41.22 | 40.52 | 40.79 | 1,632,700 | +0.11(+0.27%) |
Sep 25, 2007 | 40.46 | 40.98 | 40.30 | 40.68 | 1,695,500 | +0.00(+0.00%) |
Sep 24, 2007 | 41.50 | 41.70 | 40.66 | 40.68 | 2,708,800 | -0.89(-2.14%) |
Sep 21, 2007 | 42.45 | 42.45 | 41.52 | 41.57 | 3,985,200 | -0.38(-0.91%) |
Sep 20, 2007 | 42.75 | 42.75 | 41.77 | 41.95 | 2,719,800 | -0.81(-1.89%) |
Sep 19, 2007 | 42.49 | 43.00 | 42.35 | 42.76 | 2,845,405 | +0.26(+0.61%) |
Sep 18, 2007 | 40.82 | 42.50 | 40.45 | 42.50 | 3,899,800 | +1.86(+4.58%) |
Sep 17, 2007 | 40.56 | 40.79 | 40.32 | 40.64 | 1,845,200 | -0.05(-0.12%) |
Sep 14, 2007 | 40.18 | 40.82 | 40.12 | 40.69 | 1,732,200 | +0.22(+0.54%) |
Sep 13, 2007 | 40.00 | 40.51 | 39.81 | 40.47 | 2,041,300 | +0.83(+2.09%) |
Sep 12, 2007 | 39.66 | 39.95 | 39.40 | 39.64 | 1,799,500 | -0.28(-0.70%) |
Sep 11, 2007 | 39.26 | 40.10 | 39.26 | 39.92 | 2,389,400 | +0.74(+1.89%) |
Sep 10, 2007 | 39.24 | 39.70 | 38.60 | 39.18 | 1,946,600 | +0.24(+0.62%) |
Sep 07, 2007 | 39.13 | 39.53 | 38.78 | 38.94 | 2,665,200 | -0.81(-2.04%) |
Sep 06, 2007 | 39.16 | 39.82 | 38.97 | 39.75 | 1,736,170 | +0.51(+1.30%) |
Sep 05, 2007 | 39.45 | 39.54 | 39.00 | 39.24 | 1,820,002 | -0.54(-1.36%) |