Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.77 | 41.77 | 40.89 | 41.06 | 642,161 | +0.16(+0.39%) |
Nov 29, 2007 | 41.14 | 41.14 | 40.57 | 40.90 | 1,052,849 | -0.52(-1.25%) |
Nov 28, 2007 | 41.01 | 41.44 | 40.30 | 41.42 | 2,104,755 | +1.28(+3.18%) |
Nov 27, 2007 | 39.44 | 40.16 | 39.44 | 40.14 | 192,969 | +0.64(+1.63%) |
Nov 26, 2007 | 40.62 | 40.62 | 39.49 | 39.49 | 209,035 | -0.89(-2.20%) |
Nov 23, 2007 | 40.17 | 40.50 | 40.15 | 40.38 | 50,888 | +0.73(+1.85%) |
Nov 21, 2007 | 39.81 | 39.97 | 39.44 | 39.65 | 344,477 | -0.59(-1.46%) |
Nov 20, 2007 | 39.60 | 40.36 | 39.60 | 40.23 | 192,014 | +0.93(+2.36%) |
Nov 19, 2007 | 40.27 | 40.27 | 39.26 | 39.31 | 604,768 | -0.88(-2.18%) |
Nov 16, 2007 | 39.86 | 40.29 | 39.70 | 40.18 | 269,163 | +0.42(+1.04%) |
Nov 15, 2007 | 40.63 | 40.63 | 39.44 | 39.77 | 757,783 | -0.48(-1.19%) |
Nov 14, 2007 | 41.21 | 41.21 | 40.23 | 40.25 | 691,605 | -0.31(-0.77%) |
Nov 13, 2007 | 40.03 | 40.64 | 39.99 | 40.56 | 677,993 | +1.08(+2.73%) |
Nov 12, 2007 | 39.69 | 39.92 | 39.36 | 39.48 | 838,003 | -0.52(-1.31%) |
Nov 09, 2007 | 45.89 | 40.47 | 39.98 | 40.01 | 176,309 | -0.96(-2.35%) |
Nov 08, 2007 | 40.84 | 41.03 | 40.44 | 40.97 | 870,744 | +0.29(+0.71%) |
Nov 07, 2007 | 41.19 | 41.25 | 40.54 | 40.68 | 107,883 | -0.49(-1.19%) |
Nov 06, 2007 | 40.95 | 41.21 | 40.77 | 41.17 | 125,734 | +0.58(+1.43%) |
Nov 05, 2007 | 40.39 | 40.72 | 40.36 | 40.59 | 233,461 | -0.35(-0.86%) |
Nov 02, 2007 | 40.55 | 40.96 | 40.43 | 40.94 | 64,667 | +0.52(+1.28%) |
Nov 01, 2007 | 40.73 | 40.75 | 40.40 | 40.43 | 572,614 | -1.15(-2.77%) |
Oct 31, 2007 | 41.13 | 41.61 | 41.01 | 41.58 | 639,631 | +0.56(+1.35%) |
Oct 30, 2007 | 40.87 | 41.14 | 40.87 | 41.02 | 25,366 | -0.15(-0.36%) |
Oct 29, 2007 | 40.97 | 41.19 | 40.91 | 41.17 | 211,383 | +0.27(+0.66%) |
Oct 26, 2007 | 40.63 | 40.94 | 40.55 | 40.90 | 43,216 | +0.69(+1.72%) |
Oct 25, 2007 | 40.20 | 40.27 | 39.99 | 40.21 | 104,908 | +0.27(+0.67%) |
Oct 24, 2007 | 39.84 | 40.01 | 39.33 | 39.94 | 102,403 | -0.11(-0.29%) |
Oct 23, 2007 | 39.95 | 40.06 | 39.67 | 40.06 | 160,495 | +0.56(+1.41%) |
Oct 22, 2007 | 39.18 | 39.54 | 39.11 | 39.50 | 528,615 | -0.26(-0.64%) |
Oct 19, 2007 | 40.16 | 40.27 | 39.70 | 39.76 | 179,597 | -0.64(-1.58%) |
Oct 18, 2007 | 40.17 | 40.45 | 40.17 | 40.39 | 133,719 | +0.24(+0.59%) |
Oct 17, 2007 | 40.30 | 40.31 | 39.94 | 40.16 | 103,656 | +0.45(+1.14%) |
Oct 16, 2007 | 39.85 | 39.92 | 39.69 | 39.70 | 140,609 | -0.33(-0.83%) |
Oct 15, 2007 | 40.50 | 40.50 | 39.95 | 40.04 | 166,445 | -0.26(-0.65%) |
Oct 12, 2007 | 40.13 | 40.43 | 40.11 | 40.30 | 154,858 | +0.13(+0.33%) |
Oct 11, 2007 | 40.30 | 40.61 | 40.07 | 40.16 | 250,528 | +0.22(+0.56%) |
Oct 10, 2007 | 40.03 | 40.08 | 39.84 | 39.94 | 228,764 | -0.12(-0.29%) |
Oct 09, 2007 | 39.69 | 40.09 | 39.69 | 40.06 | 141,079 | +0.36(+0.92%) |
Oct 08, 2007 | 39.84 | 39.85 | 39.60 | 39.69 | 111,955 | -0.42(-1.04%) |
Oct 05, 2007 | 39.99 | 40.26 | 39.94 | 40.11 | 252,094 | +0.29(+0.74%) |
Oct 04, 2007 | 39.76 | 39.90 | 39.62 | 39.81 | 67,329 | +0.15(+0.37%) |
Oct 03, 2007 | 39.93 | 39.93 | 39.63 | 39.67 | 212,010 | -0.26(-0.66%) |
Oct 02, 2007 | 40.04 | 40.04 | 39.79 | 39.93 | 70,148 | -0.22(-0.56%) |
Oct 01, 2007 | 39.56 | 40.21 | 39.52 | 40.15 | 70,930 | +0.38(+0.95%) |
Sep 28, 2007 | 39.66 | 39.82 | 39.40 | 39.78 | 116,182 | +0.18(+0.45%) |
Sep 27, 2007 | 39.60 | 39.63 | 39.47 | 39.60 | 106,005 | +0.37(+0.94%) |
Sep 26, 2007 | 39.28 | 39.32 | 39.10 | 39.23 | 186,487 | +0.20(+0.51%) |
Sep 25, 2007 | 38.77 | 39.05 | 38.75 | 39.03 | 68,582 | +0.07(+0.18%) |
Sep 24, 2007 | 39.15 | 39.20 | 38.96 | 38.96 | 115,713 | -0.25(-0.64%) |
Sep 21, 2007 | 39.18 | 39.31 | 39.14 | 39.21 | 255,069 | +0.06(+0.16%) |
Sep 20, 2007 | 39.15 | 39.37 | 39.04 | 39.14 | 179,284 | +0.18(+0.46%) |
Sep 19, 2007 | 39.09 | 39.25 | 38.87 | 38.96 | 95,044 | +0.25(+0.64%) |
Sep 18, 2007 | 37.58 | 38.79 | 37.55 | 38.71 | 116,652 | +1.63(+4.41%) |
Sep 17, 2007 | 37.30 | 37.35 | 37.01 | 37.08 | 49,949 | -0.33(-0.89%) |
Sep 14, 2007 | 37.28 | 37.53 | 37.25 | 37.41 | 67,955 | -0.17(-0.46%) |
Sep 13, 2007 | 37.59 | 37.79 | 37.52 | 37.58 | 204,650 | +0.24(+0.65%) |
Sep 12, 2007 | 37.17 | 37.48 | 37.11 | 37.34 | 125,734 | +0.05(+0.14%) |
Sep 11, 2007 | 37.05 | 37.71 | 36.99 | 37.29 | 260,549 | +0.52(+1.42%) |
Sep 10, 2007 | 36.97 | 36.97 | 36.40 | 36.77 | 122,602 | +0.06(+0.17%) |
Sep 07, 2007 | 36.86 | 36.98 | 36.55 | 36.70 | 131,840 | -0.54(-1.44%) |
Sep 06, 2007 | 37.20 | 37.34 | 36.89 | 37.24 | 136,068 | +0.21(+0.57%) |
Sep 05, 2007 | 37.20 | 37.20 | 36.89 | 37.03 | 213,732 | -0.63(-1.66%) |