Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.20 | 37.45 | 36.81 | 36.87 | 703,970 | -0.03(-0.08%) |
Nov 29, 2007 | 35.96 | 37.50 | 35.83 | 36.90 | 946,630 | +0.63(+1.73%) |
Nov 28, 2007 | 35.28 | 36.34 | 35.09 | 36.27 | 558,064 | +1.32(+3.79%) |
Nov 27, 2007 | 34.88 | 35.04 | 34.48 | 34.95 | 748,148 | +0.16(+0.47%) |
Nov 26, 2007 | 35.23 | 35.57 | 34.76 | 34.78 | 482,136 | -0.53(-1.51%) |
Nov 23, 2007 | 34.92 | 35.44 | 34.61 | 35.32 | 280,817 | +0.69(+1.98%) |
Nov 21, 2007 | 35.23 | 35.47 | 34.55 | 34.63 | 1,263,783 | -0.77(-2.18%) |
Nov 20, 2007 | 35.61 | 36.78 | 35.01 | 35.40 | 946,157 | -0.14(-0.40%) |
Nov 19, 2007 | 36.42 | 36.55 | 35.42 | 35.55 | 770,601 | -1.23(-3.34%) |
Nov 16, 2007 | 36.37 | 37.10 | 36.18 | 36.77 | 758,648 | +0.59(+1.63%) |
Nov 15, 2007 | 36.04 | 36.63 | 35.79 | 36.18 | 618,659 | -0.06(-0.16%) |
Nov 14, 2007 | 37.16 | 37.39 | 36.18 | 36.24 | 821,553 | -0.79(-2.13%) |
Nov 13, 2007 | 37.15 | 37.56 | 36.93 | 37.03 | 1,168,669 | +0.10(+0.26%) |
Nov 12, 2007 | 36.82 | 37.94 | 36.69 | 36.94 | 569,197 | +0.01(+0.03%) |
Nov 09, 2007 | 36.42 | 37.61 | 36.42 | 36.93 | 814,124 | -0.23(-0.61%) |
Nov 08, 2007 | 38.20 | 38.20 | 36.28 | 37.16 | 1,232,330 | -0.72(-1.91%) |
Nov 07, 2007 | 38.61 | 39.17 | 37.85 | 37.88 | 1,542,206 | -1.44(-3.66%) |
Nov 06, 2007 | 39.51 | 39.61 | 38.48 | 39.32 | 708,029 | -0.01(-0.02%) |
Nov 05, 2007 | 38.16 | 40.80 | 37.74 | 39.33 | 2,500,384 | +0.67(+1.72%) |
Nov 02, 2007 | 37.38 | 38.78 | 37.37 | 38.66 | 920,165 | +0.48(+1.25%) |
Nov 01, 2007 | 39.52 | 39.61 | 38.16 | 38.18 | 1,202,453 | -1.64(-4.11%) |
Oct 31, 2007 | 39.14 | 40.57 | 38.40 | 39.82 | 3,718,993 | +2.62(+7.04%) |
Oct 30, 2007 | 37.80 | 37.82 | 37.08 | 37.20 | 1,155,615 | -0.83(-2.18%) |
Oct 29, 2007 | 37.99 | 38.10 | 37.43 | 38.03 | 680,935 | +0.09(+0.23%) |
Oct 26, 2007 | 38.56 | 39.10 | 37.62 | 37.95 | 706,664 | -0.28(-0.72%) |
Oct 25, 2007 | 38.36 | 38.47 | 37.76 | 38.22 | 865,241 | -0.25(-0.64%) |
Oct 24, 2007 | 39.52 | 39.67 | 38.31 | 38.47 | 833,946 | -1.33(-3.35%) |
Oct 23, 2007 | 39.36 | 39.88 | 39.24 | 39.80 | 705,719 | +0.56(+1.43%) |
Oct 22, 2007 | 38.09 | 39.81 | 38.09 | 39.24 | 981,916 | +0.60(+1.55%) |
Oct 19, 2007 | 39.19 | 39.37 | 38.33 | 38.64 | 837,936 | -0.70(-1.79%) |
Oct 18, 2007 | 39.22 | 39.66 | 39.11 | 39.35 | 510,176 | -0.13(-0.34%) |
Oct 17, 2007 | 39.81 | 39.99 | 38.78 | 39.48 | 414,400 | +0.10(+0.27%) |
Oct 16, 2007 | 40.06 | 40.50 | 39.04 | 39.37 | 614,878 | -0.62(-1.55%) |
Oct 15, 2007 | 40.47 | 40.76 | 39.61 | 39.99 | 694,062 | -0.55(-1.36%) |
Oct 12, 2007 | 41.61 | 41.61 | 40.35 | 40.55 | 825,544 | -0.86(-2.07%) |
Oct 11, 2007 | 42.24 | 42.50 | 40.86 | 41.40 | 789,733 | -0.63(-1.50%) |
Oct 10, 2007 | 42.85 | 43.23 | 41.89 | 42.03 | 1,017,096 | -1.06(-2.45%) |
Oct 09, 2007 | 42.66 | 43.09 | 42.23 | 43.09 | 554,493 | +0.57(+1.34%) |
Oct 08, 2007 | 42.27 | 42.63 | 42.06 | 42.52 | 347,503 | +0.32(+0.77%) |
Oct 05, 2007 | 41.42 | 42.30 | 41.13 | 42.19 | 649,954 | +1.01(+2.45%) |
Oct 04, 2007 | 42.08 | 42.13 | 41.01 | 41.18 | 600,386 | -0.07(-0.16%) |
Oct 03, 2007 | 41.57 | 41.97 | 41.18 | 41.25 | 597,971 | -0.72(-1.72%) |
Oct 02, 2007 | 41.50 | 42.22 | 41.19 | 41.97 | 563,210 | +0.55(+1.33%) |
Oct 01, 2007 | 40.85 | 41.43 | 40.71 | 41.42 | 932,977 | +0.62(+1.52%) |
Sep 28, 2007 | 42.22 | 42.37 | 40.07 | 40.80 | 1,213,270 | -1.42(-3.36%) |
Sep 27, 2007 | 41.70 | 42.33 | 41.47 | 42.22 | 475,520 | +0.56(+1.35%) |
Sep 26, 2007 | 42.21 | 42.27 | 41.39 | 41.66 | 518,052 | -0.17(-0.41%) |
Sep 25, 2007 | 41.15 | 42.66 | 40.91 | 41.83 | 1,103,841 | +0.34(+0.83%) |
Sep 24, 2007 | 41.77 | 41.77 | 40.71 | 41.49 | 918,485 | -0.16(-0.39%) |
Sep 21, 2007 | 41.42 | 41.93 | 40.85 | 41.65 | 1,582,932 | +0.18(+0.44%) |
Sep 20, 2007 | 40.65 | 42.10 | 40.38 | 41.47 | 1,609,712 | +0.82(+2.01%) |
Sep 19, 2007 | 41.15 | 41.77 | 40.54 | 40.65 | 1,031,694 | -0.36(-0.88%) |
Sep 18, 2007 | 39.87 | 41.58 | 39.61 | 41.01 | 734,809 | +1.20(+3.01%) |
Sep 17, 2007 | 39.96 | 40.23 | 39.54 | 39.81 | 441,809 | -0.18(-0.45%) |
Sep 14, 2007 | 39.14 | 40.04 | 39.09 | 39.99 | 307,386 | +0.52(+1.33%) |
Sep 13, 2007 | 39.98 | 40.09 | 39.32 | 39.47 | 536,850 | -0.17(-0.43%) |
Sep 12, 2007 | 39.68 | 40.21 | 39.17 | 39.64 | 661,716 | +0.01(+0.02%) |
Sep 11, 2007 | 38.56 | 39.63 | 38.52 | 39.63 | 552,183 | +1.22(+3.17%) |
Sep 10, 2007 | 38.76 | 38.98 | 37.71 | 38.41 | 636,407 | -0.18(-0.47%) |
Sep 07, 2007 | 39.03 | 39.04 | 38.19 | 38.59 | 561,319 | -1.01(-2.55%) |
Sep 06, 2007 | 39.33 | 39.66 | 38.96 | 39.60 | 350,969 | +0.32(+0.82%) |
Sep 05, 2007 | 39.79 | 39.90 | 38.80 | 39.28 | 461,132 | -0.70(-1.76%) |