Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.09 | 40.15 | 38.77 | 39.19 | 3,884,101 | +0.82(+2.14%) |
Nov 29, 2007 | 38.75 | 38.88 | 37.80 | 38.36 | 2,670,239 | -0.57(-1.46%) |
Nov 28, 2007 | 37.33 | 39.04 | 36.98 | 38.93 | 3,490,902 | +2.07(+5.60%) |
Nov 27, 2007 | 36.15 | 37.13 | 35.83 | 36.87 | 4,154,107 | +0.98(+2.74%) |
Nov 26, 2007 | 37.38 | 37.77 | 35.87 | 35.89 | 2,433,617 | -1.75(-4.66%) |
Nov 23, 2007 | 37.03 | 37.93 | 36.81 | 37.64 | 1,736,218 | +1.24(+3.42%) |
Nov 21, 2007 | 38.24 | 38.24 | 36.07 | 36.40 | 7,535,055 | -2.37(-6.12%) |
Nov 20, 2007 | 39.70 | 39.94 | 37.92 | 38.77 | 5,020,304 | -0.62(-1.57%) |
Nov 19, 2007 | 41.04 | 41.41 | 39.25 | 39.38 | 4,412,092 | -1.85(-4.50%) |
Nov 16, 2007 | 40.63 | 41.53 | 40.20 | 41.24 | 4,171,019 | +0.78(+1.94%) |
Nov 15, 2007 | 41.03 | 41.41 | 40.03 | 40.46 | 4,853,765 | -0.57(-1.40%) |
Nov 14, 2007 | 40.63 | 41.61 | 40.37 | 41.03 | 4,040,540 | +0.51(+1.26%) |
Nov 13, 2007 | 38.24 | 40.52 | 38.17 | 40.52 | 2,877,126 | +2.54(+6.68%) |
Nov 12, 2007 | 37.21 | 39.02 | 37.21 | 37.98 | 3,607,356 | +0.63(+1.69%) |
Nov 09, 2007 | 37.80 | 38.38 | 37.29 | 37.35 | 4,442,668 | -1.29(-3.33%) |
Nov 08, 2007 | 38.17 | 38.86 | 36.67 | 38.64 | 4,662,755 | +0.50(+1.30%) |
Nov 07, 2007 | 40.18 | 40.35 | 38.14 | 38.14 | 3,105,580 | -2.59(-6.35%) |
Nov 06, 2007 | 39.89 | 40.73 | 39.07 | 40.73 | 2,165,490 | +0.91(+2.29%) |
Nov 05, 2007 | 39.65 | 40.18 | 38.87 | 39.82 | 3,258,018 | -0.16(-0.40%) |
Nov 02, 2007 | 40.09 | 40.14 | 38.42 | 39.98 | 3,301,216 | +0.17(+0.43%) |
Nov 01, 2007 | 40.40 | 40.79 | 39.47 | 39.81 | 3,884,766 | -1.14(-2.79%) |
Oct 31, 2007 | 40.25 | 41.23 | 39.78 | 40.95 | 3,210,231 | +0.89(+2.23%) |
Oct 30, 2007 | 39.92 | 40.24 | 39.35 | 40.05 | 1,968,382 | +0.06(+0.14%) |
Oct 29, 2007 | 39.63 | 40.12 | 39.24 | 40.00 | 2,138,808 | +0.66(+1.69%) |
Oct 26, 2007 | 39.01 | 40.28 | 38.50 | 39.33 | 3,067,740 | +1.02(+2.66%) |
Oct 25, 2007 | 37.88 | 38.61 | 37.56 | 38.31 | 2,557,768 | +0.43(+1.13%) |
Oct 24, 2007 | 37.20 | 37.97 | 36.21 | 37.89 | 3,151,199 | +0.45(+1.21%) |
Oct 23, 2007 | 35.34 | 37.58 | 35.10 | 37.43 | 3,300,629 | +2.57(+7.39%) |
Oct 22, 2007 | 34.19 | 35.25 | 34.07 | 34.86 | 1,741,471 | +0.43(+1.24%) |
Oct 19, 2007 | 35.63 | 36.09 | 34.42 | 34.43 | 2,282,887 | -1.38(-3.84%) |
Oct 18, 2007 | 35.65 | 36.10 | 35.22 | 35.81 | 1,720,605 | +0.15(+0.41%) |
Oct 17, 2007 | 36.34 | 36.34 | 34.99 | 35.66 | 2,075,013 | -0.16(-0.44%) |
Oct 16, 2007 | 36.22 | 36.43 | 35.54 | 35.82 | 2,032,923 | -0.39(-1.07%) |
Oct 15, 2007 | 37.37 | 37.53 | 35.87 | 36.21 | 2,170,799 | -1.12(-3.00%) |
Oct 12, 2007 | 37.13 | 37.45 | 36.94 | 37.33 | 1,371,910 | +0.33(+0.90%) |
Oct 11, 2007 | 37.36 | 37.99 | 36.73 | 37.00 | 2,014,791 | -0.10(-0.26%) |
Oct 10, 2007 | 37.27 | 37.35 | 36.80 | 37.10 | 1,791,566 | -0.21(-0.56%) |
Oct 09, 2007 | 36.63 | 37.31 | 36.44 | 37.31 | 2,392,722 | +0.71(+1.95%) |
Oct 08, 2007 | 36.62 | 36.88 | 36.54 | 36.59 | 1,471,929 | -0.19(-0.52%) |
Oct 05, 2007 | 35.92 | 36.83 | 35.73 | 36.78 | 2,280,891 | +0.68(+1.89%) |
Oct 04, 2007 | 36.58 | 36.96 | 35.89 | 36.10 | 1,502,322 | -0.19(-0.53%) |
Oct 03, 2007 | 36.75 | 37.00 | 36.15 | 36.29 | 1,433,758 | -0.74(-2.00%) |
Oct 02, 2007 | 36.91 | 37.87 | 36.71 | 37.03 | 2,665,355 | +0.20(+0.55%) |
Oct 01, 2007 | 35.69 | 36.91 | 35.53 | 36.83 | 3,074,480 | +1.33(+3.75%) |
Sep 28, 2007 | 35.49 | 35.74 | 35.19 | 35.50 | 1,871,081 | +0.12(+0.34%) |
Sep 27, 2007 | 35.02 | 35.42 | 34.50 | 35.38 | 1,429,883 | +0.57(+1.63%) |
Sep 26, 2007 | 34.71 | 35.17 | 34.42 | 34.81 | 1,499,731 | +0.25(+0.72%) |
Sep 25, 2007 | 34.21 | 34.72 | 34.02 | 34.56 | 2,272,970 | +0.25(+0.74%) |
Sep 24, 2007 | 34.29 | 34.97 | 34.18 | 34.30 | 1,302,873 | -0.03(-0.09%) |
Sep 21, 2007 | 34.76 | 34.85 | 34.20 | 34.34 | 2,874,848 | -0.02(-0.06%) |
Sep 20, 2007 | 34.94 | 35.19 | 34.23 | 34.36 | 2,371,443 | -0.91(-2.58%) |
Sep 19, 2007 | 35.29 | 35.98 | 35.04 | 35.27 | 2,760,886 | +0.03(+0.09%) |
Sep 18, 2007 | 33.15 | 35.23 | 32.68 | 35.23 | 4,370,270 | +2.12(+6.39%) |
Sep 17, 2007 | 33.65 | 33.65 | 32.74 | 33.12 | 1,604,772 | -0.64(-1.91%) |
Sep 14, 2007 | 33.58 | 33.79 | 33.23 | 33.76 | 1,491,826 | -0.11(-0.32%) |
Sep 13, 2007 | 32.89 | 34.13 | 32.83 | 33.87 | 2,401,746 | +1.27(+3.89%) |
Sep 12, 2007 | 32.67 | 32.86 | 32.48 | 32.60 | 1,850,448 | -0.13(-0.39%) |
Sep 11, 2007 | 32.25 | 32.84 | 32.19 | 32.73 | 2,455,550 | +0.72(+2.25%) |
Sep 10, 2007 | 31.64 | 32.42 | 31.32 | 32.01 | 3,242,234 | +0.58(+1.85%) |
Sep 07, 2007 | 31.37 | 31.69 | 31.08 | 31.43 | 3,718,727 | -0.45(-1.42%) |
Sep 06, 2007 | 32.19 | 32.26 | 31.43 | 31.88 | 2,184,304 | -0.10(-0.30%) |
Sep 05, 2007 | 33.11 | 33.13 | 31.92 | 31.98 | 2,894,518 | -1.26(-3.78%) |