Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.10 | 38.18 | 36.79 | 37.01 | 853,000 | -0.62(-1.65%) |
Nov 29, 2007 | 37.17 | 37.88 | 37.09 | 37.63 | 680,600 | +0.09(+0.24%) |
Nov 28, 2007 | 36.56 | 37.72 | 36.56 | 37.54 | 1,043,991 | +1.33(+3.67%) |
Nov 27, 2007 | 35.62 | 36.34 | 35.17 | 36.21 | 1,025,000 | +1.19(+3.40%) |
Nov 26, 2007 | 35.40 | 35.61 | 34.87 | 35.02 | 989,584 | -0.46(-1.30%) |
Nov 23, 2007 | 34.85 | 35.69 | 34.73 | 35.48 | 271,800 | +0.77(+2.22%) |
Nov 21, 2007 | 35.93 | 36.12 | 34.68 | 34.71 | 1,036,400 | -1.45(-4.01%) |
Nov 20, 2007 | 36.06 | 37.20 | 35.24 | 36.16 | 1,423,620 | +0.02(+0.06%) |
Nov 19, 2007 | 35.45 | 36.33 | 35.24 | 36.14 | 1,193,748 | +0.50(+1.40%) |
Nov 16, 2007 | 36.04 | 36.55 | 34.92 | 35.64 | 1,204,200 | -0.21(-0.59%) |
Nov 15, 2007 | 36.43 | 36.48 | 35.55 | 35.85 | 1,058,035 | -0.54(-1.48%) |
Nov 14, 2007 | 36.24 | 36.85 | 35.94 | 36.39 | 846,000 | +0.19(+0.52%) |
Nov 13, 2007 | 35.91 | 36.30 | 35.84 | 36.20 | 843,800 | +0.52(+1.46%) |
Nov 12, 2007 | 36.38 | 37.03 | 35.58 | 35.68 | 1,011,350 | -0.65(-1.79%) |
Nov 09, 2007 | 36.83 | 37.03 | 36.26 | 36.33 | 911,762 | -0.85(-2.29%) |
Nov 08, 2007 | 37.36 | 37.57 | 36.25 | 37.18 | 1,098,103 | +0.14(+0.38%) |
Nov 07, 2007 | 38.39 | 38.39 | 37.00 | 37.04 | 940,300 | -1.42(-3.69%) |
Nov 06, 2007 | 37.90 | 38.52 | 37.50 | 38.46 | 920,442 | +0.59(+1.56%) |
Nov 05, 2007 | 38.60 | 38.60 | 37.65 | 37.87 | 991,756 | -0.94(-2.42%) |
Nov 02, 2007 | 39.75 | 39.85 | 38.64 | 38.81 | 858,500 | -0.73(-1.85%) |
Nov 01, 2007 | 39.82 | 40.50 | 39.40 | 39.54 | 881,500 | -0.44(-1.10%) |
Oct 31, 2007 | 39.86 | 40.21 | 39.11 | 39.98 | 710,000 | +0.21(+0.53%) |
Oct 30, 2007 | 39.52 | 40.21 | 39.32 | 39.77 | 696,600 | +0.25(+0.63%) |
Oct 29, 2007 | 40.05 | 40.30 | 39.29 | 39.52 | 741,900 | -0.11(-0.28%) |
Oct 26, 2007 | 39.60 | 39.77 | 38.98 | 39.63 | 1,492,300 | +0.80(+2.06%) |
Oct 25, 2007 | 39.20 | 40.29 | 38.42 | 38.83 | 2,124,000 | +0.17(+0.44%) |
Oct 24, 2007 | 38.45 | 38.66 | 37.03 | 38.66 | 1,631,400 | -0.04(-0.10%) |
Oct 23, 2007 | 42.60 | 42.60 | 38.47 | 38.70 | 2,411,900 | -3.92(-9.20%) |
Oct 22, 2007 | 41.31 | 42.78 | 40.99 | 42.62 | 711,800 | +0.65(+1.55%) |
Oct 19, 2007 | 42.48 | 42.84 | 41.92 | 41.97 | 699,100 | -0.51(-1.20%) |
Oct 18, 2007 | 42.45 | 42.85 | 42.09 | 42.48 | 513,200 | +0.06(+0.14%) |
Oct 17, 2007 | 43.72 | 44.28 | 42.17 | 42.42 | 1,020,700 | -0.88(-2.03%) |
Oct 16, 2007 | 43.81 | 43.81 | 43.15 | 43.30 | 779,000 | -0.50(-1.14%) |
Oct 15, 2007 | 42.68 | 43.80 | 42.68 | 43.80 | 792,100 | +1.29(+3.03%) |
Oct 12, 2007 | 42.52 | 43.45 | 42.42 | 42.51 | 637,300 | +0.20(+0.47%) |
Oct 11, 2007 | 43.40 | 43.50 | 41.84 | 42.31 | 875,600 | -0.81(-1.88%) |
Oct 10, 2007 | 43.00 | 43.32 | 42.68 | 43.12 | 650,800 | +0.12(+0.28%) |
Oct 09, 2007 | 44.17 | 44.17 | 42.40 | 43.00 | 1,682,600 | -1.20(-2.71%) |
Oct 08, 2007 | 44.30 | 44.68 | 43.96 | 44.20 | 516,500 | -0.13(-0.29%) |
Oct 05, 2007 | 44.49 | 44.95 | 44.12 | 44.33 | 900,600 | +0.24(+0.54%) |
Oct 04, 2007 | 44.03 | 44.27 | 43.80 | 44.09 | 1,027,400 | +0.24(+0.55%) |
Oct 03, 2007 | 43.66 | 44.00 | 43.34 | 43.85 | 857,600 | -0.21(-0.48%) |
Oct 02, 2007 | 43.00 | 44.09 | 42.82 | 44.06 | 735,700 | +1.11(+2.58%) |
Oct 01, 2007 | 42.71 | 43.49 | 42.58 | 42.95 | 614,200 | +0.43(+1.01%) |
Sep 28, 2007 | 42.92 | 43.00 | 42.22 | 42.52 | 733,800 | -0.46(-1.07%) |
Sep 27, 2007 | 42.36 | 42.99 | 41.83 | 42.98 | 750,900 | +1.16(+2.77%) |
Sep 26, 2007 | 42.01 | 42.37 | 41.37 | 41.82 | 885,600 | -1.08(-2.52%) |
Sep 25, 2007 | 42.46 | 43.22 | 41.93 | 42.90 | 893,200 | +0.16(+0.37%) |
Sep 24, 2007 | 42.82 | 43.01 | 42.35 | 42.74 | 471,900 | -0.08(-0.19%) |
Sep 21, 2007 | 43.00 | 43.01 | 42.59 | 42.82 | 743,500 | -0.01(-0.02%) |
Sep 20, 2007 | 42.50 | 43.01 | 42.44 | 42.83 | 833,400 | +0.33(+0.78%) |
Sep 19, 2007 | 42.85 | 43.55 | 42.39 | 42.50 | 918,700 | -0.01(-0.02%) |
Sep 18, 2007 | 40.37 | 42.78 | 40.46 | 42.51 | 1,033,300 | +2.14(+5.30%) |
Sep 17, 2007 | 40.22 | 40.64 | 40.14 | 40.37 | 591,000 | +0.01(+0.02%) |
Sep 14, 2007 | 41.07 | 40.91 | 40.08 | 40.36 | 907,500 | -0.71(-1.73%) |
Sep 13, 2007 | 41.90 | 41.97 | 40.83 | 41.07 | 577,900 | -0.60(-1.44%) |
Sep 12, 2007 | 41.68 | 41.97 | 41.21 | 41.67 | 797,500 | -0.05(-0.12%) |
Sep 11, 2007 | 41.62 | 42.04 | 41.46 | 41.72 | 1,006,000 | +0.10(+0.24%) |
Sep 10, 2007 | 41.32 | 42.00 | 41.05 | 41.62 | 1,064,200 | +0.32(+0.77%) |
Sep 07, 2007 | 41.23 | 41.63 | 40.92 | 41.30 | 720,200 | -0.52(-1.24%) |
Sep 06, 2007 | 42.22 | 42.44 | 41.54 | 41.82 | 1,030,100 | -0.40(-0.95%) |
Sep 05, 2007 | 41.94 | 42.42 | 41.60 | 42.22 | 973,000 | -0.17(-0.40%) |