Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.20 | 37.45 | 36.81 | 36.87 | 703,944 | -0.03(-0.08%) |
Nov 29, 2007 | 35.96 | 37.50 | 35.83 | 36.90 | 946,595 | +0.63(+1.73%) |
Nov 28, 2007 | 35.28 | 36.34 | 35.09 | 36.27 | 558,043 | +1.32(+3.79%) |
Nov 27, 2007 | 34.88 | 35.04 | 34.48 | 34.95 | 748,120 | +0.16(+0.47%) |
Nov 26, 2007 | 35.23 | 35.57 | 34.76 | 34.79 | 482,118 | -0.53(-1.51%) |
Nov 23, 2007 | 34.92 | 35.44 | 34.61 | 35.32 | 280,807 | +0.69(+1.98%) |
Nov 21, 2007 | 35.23 | 35.47 | 34.55 | 34.63 | 1,263,736 | -0.77(-2.18%) |
Nov 20, 2007 | 35.61 | 36.79 | 35.01 | 35.40 | 946,122 | -0.14(-0.40%) |
Nov 19, 2007 | 36.42 | 36.55 | 35.42 | 35.55 | 770,572 | -1.23(-3.34%) |
Nov 16, 2007 | 36.38 | 37.10 | 36.19 | 36.78 | 758,620 | +0.59(+1.63%) |
Nov 15, 2007 | 36.04 | 36.63 | 35.80 | 36.19 | 618,636 | -0.06(-0.16%) |
Nov 14, 2007 | 37.16 | 37.40 | 36.19 | 36.24 | 821,523 | -0.79(-2.13%) |
Nov 13, 2007 | 37.15 | 37.56 | 36.93 | 37.03 | 1,168,625 | +0.10(+0.26%) |
Nov 12, 2007 | 36.82 | 37.94 | 36.69 | 36.94 | 569,176 | +0.01(+0.03%) |
Nov 09, 2007 | 36.42 | 37.61 | 36.42 | 36.93 | 814,094 | -0.23(-0.61%) |
Nov 08, 2007 | 38.20 | 38.20 | 36.28 | 37.16 | 1,232,285 | -0.72(-1.91%) |
Nov 07, 2007 | 38.61 | 39.18 | 37.85 | 37.88 | 1,542,149 | -1.44(-3.66%) |
Nov 06, 2007 | 39.51 | 39.61 | 38.48 | 39.32 | 708,003 | -0.01(-0.02%) |
Nov 05, 2007 | 38.16 | 40.80 | 37.74 | 39.33 | 2,500,292 | +0.67(+1.72%) |
Nov 02, 2007 | 37.39 | 38.79 | 37.38 | 38.66 | 920,131 | +0.48(+1.25%) |
Nov 01, 2007 | 39.52 | 39.61 | 38.16 | 38.19 | 1,202,408 | -1.64(-4.11%) |
Oct 31, 2007 | 39.14 | 40.58 | 38.40 | 39.82 | 3,718,856 | +2.62(+7.04%) |
Oct 30, 2007 | 37.80 | 37.82 | 37.08 | 37.20 | 1,155,572 | -0.83(-2.18%) |
Oct 29, 2007 | 37.99 | 38.10 | 37.43 | 38.03 | 680,909 | +0.09(+0.23%) |
Oct 26, 2007 | 38.57 | 39.10 | 37.62 | 37.95 | 706,638 | -0.28(-0.72%) |
Oct 25, 2007 | 38.37 | 38.47 | 37.76 | 38.22 | 865,209 | -0.25(-0.64%) |
Oct 24, 2007 | 39.52 | 39.67 | 38.31 | 38.47 | 833,915 | -1.33(-3.35%) |
Oct 23, 2007 | 39.37 | 39.88 | 39.24 | 39.80 | 705,693 | +0.56(+1.43%) |
Oct 22, 2007 | 38.09 | 39.81 | 38.09 | 39.24 | 981,879 | +0.60(+1.55%) |
Oct 19, 2007 | 39.19 | 39.38 | 38.33 | 38.64 | 837,905 | -0.70(-1.79%) |
Oct 18, 2007 | 39.22 | 39.66 | 39.11 | 39.35 | 510,157 | -0.13(-0.34%) |
Oct 17, 2007 | 39.81 | 39.99 | 38.79 | 39.48 | 414,384 | +0.10(+0.27%) |
Oct 16, 2007 | 40.06 | 40.50 | 39.04 | 39.38 | 614,856 | -0.62(-1.55%) |
Oct 15, 2007 | 40.47 | 40.77 | 39.61 | 39.99 | 694,036 | -0.55(-1.36%) |
Oct 12, 2007 | 41.61 | 41.61 | 40.35 | 40.55 | 825,514 | -0.86(-2.07%) |
Oct 11, 2007 | 42.24 | 42.50 | 40.86 | 41.40 | 789,704 | -0.63(-1.50%) |
Oct 10, 2007 | 42.85 | 43.23 | 41.89 | 42.03 | 1,017,059 | -1.06(-2.45%) |
Oct 09, 2007 | 42.66 | 43.09 | 42.23 | 43.09 | 554,473 | +0.57(+1.34%) |
Oct 08, 2007 | 42.27 | 42.63 | 42.06 | 42.52 | 347,490 | +0.32(+0.77%) |
Oct 05, 2007 | 41.42 | 42.30 | 41.13 | 42.19 | 649,930 | +1.01(+2.45%) |
Oct 04, 2007 | 42.08 | 42.13 | 41.01 | 41.19 | 600,364 | -0.07(-0.16%) |
Oct 03, 2007 | 41.58 | 41.98 | 41.19 | 41.25 | 597,948 | -0.72(-1.72%) |
Oct 02, 2007 | 41.50 | 42.22 | 41.19 | 41.98 | 563,189 | +0.55(+1.33%) |
Oct 01, 2007 | 40.85 | 41.43 | 40.71 | 41.42 | 932,943 | +0.62(+1.52%) |
Sep 28, 2007 | 42.22 | 42.38 | 40.07 | 40.80 | 1,213,225 | -1.42(-3.36%) |
Sep 27, 2007 | 41.70 | 42.33 | 41.47 | 42.22 | 475,502 | +0.56(+1.35%) |
Sep 26, 2007 | 42.21 | 42.27 | 41.39 | 41.66 | 518,033 | -0.17(-0.41%) |
Sep 25, 2007 | 41.15 | 42.66 | 40.91 | 41.83 | 1,103,800 | +0.34(+0.83%) |
Sep 24, 2007 | 41.78 | 41.78 | 40.71 | 41.49 | 918,451 | -0.16(-0.39%) |
Sep 21, 2007 | 41.42 | 41.93 | 40.85 | 41.65 | 1,582,874 | +0.18(+0.44%) |
Sep 20, 2007 | 40.65 | 42.10 | 40.39 | 41.47 | 1,609,652 | +0.82(+2.01%) |
Sep 19, 2007 | 41.16 | 41.78 | 40.54 | 40.65 | 1,031,656 | -0.36(-0.88%) |
Sep 18, 2007 | 39.87 | 41.59 | 39.61 | 41.01 | 734,782 | +1.20(+3.01%) |
Sep 17, 2007 | 39.97 | 40.23 | 39.54 | 39.81 | 441,793 | -0.18(-0.45%) |
Sep 14, 2007 | 39.14 | 40.04 | 39.09 | 39.99 | 307,375 | +0.52(+1.33%) |
Sep 13, 2007 | 39.99 | 40.09 | 39.32 | 39.47 | 536,830 | -0.17(-0.43%) |
Sep 12, 2007 | 39.68 | 40.21 | 39.18 | 39.64 | 661,692 | +0.01(+0.02%) |
Sep 11, 2007 | 38.57 | 39.63 | 38.52 | 39.63 | 552,162 | +1.22(+3.17%) |
Sep 10, 2007 | 38.76 | 38.99 | 37.71 | 38.41 | 636,384 | -0.18(-0.47%) |
Sep 07, 2007 | 39.03 | 39.04 | 38.20 | 38.59 | 561,299 | -1.01(-2.55%) |
Sep 06, 2007 | 39.33 | 39.66 | 38.96 | 39.60 | 350,956 | +0.32(+0.82%) |
Sep 05, 2007 | 39.79 | 39.90 | 38.80 | 39.28 | 461,115 | -0.70(-1.76%) |