Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.03 | 37.16 | 36.03 | 37.10 | 3,901,149 | +0.92(+2.55%) |
Nov 29, 2007 | 36.28 | 36.47 | 35.63 | 36.18 | 1,449,378 | -0.22(-0.61%) |
Nov 28, 2007 | 34.86 | 36.43 | 34.71 | 36.40 | 2,211,813 | +1.72(+4.96%) |
Nov 27, 2007 | 33.68 | 34.73 | 33.44 | 34.68 | 2,527,156 | +1.26(+3.77%) |
Nov 26, 2007 | 33.51 | 34.12 | 33.39 | 33.42 | 2,647,633 | -0.32(-0.96%) |
Nov 23, 2007 | 33.50 | 33.78 | 33.12 | 33.75 | 809,538 | +0.35(+1.06%) |
Nov 21, 2007 | 32.77 | 33.86 | 32.56 | 33.40 | 2,944,610 | +0.35(+1.07%) |
Nov 20, 2007 | 33.00 | 33.47 | 32.40 | 33.04 | 2,287,800 | +0.04(+0.13%) |
Nov 19, 2007 | 33.34 | 33.41 | 32.85 | 33.00 | 3,066,535 | -0.55(-1.65%) |
Nov 16, 2007 | 33.61 | 33.97 | 33.16 | 33.55 | 4,065,084 | -0.11(-0.32%) |
Nov 15, 2007 | 33.43 | 34.01 | 33.43 | 33.66 | 2,003,004 | +0.18(+0.54%) |
Nov 14, 2007 | 33.22 | 33.68 | 33.11 | 33.48 | 2,657,060 | +0.09(+0.26%) |
Nov 13, 2007 | 32.75 | 33.53 | 32.63 | 33.40 | 2,564,497 | +0.89(+2.72%) |
Nov 12, 2007 | 33.05 | 33.39 | 32.39 | 32.51 | 3,363,844 | -0.60(-1.80%) |
Nov 09, 2007 | 33.16 | 34.32 | 33.11 | 33.11 | 4,126,603 | -1.07(-3.14%) |
Nov 08, 2007 | 33.40 | 34.27 | 33.33 | 34.18 | 4,809,885 | +0.78(+2.35%) |
Nov 07, 2007 | 33.87 | 33.99 | 33.40 | 33.40 | 4,313,156 | -0.69(-2.03%) |
Nov 06, 2007 | 33.94 | 34.27 | 33.60 | 34.09 | 2,158,139 | +0.02(+0.06%) |
Nov 05, 2007 | 34.06 | 34.35 | 33.36 | 34.06 | 2,215,647 | -0.08(-0.23%) |
Nov 02, 2007 | 34.52 | 34.76 | 33.88 | 34.14 | 2,772,364 | -0.03(-0.08%) |
Nov 01, 2007 | 35.36 | 35.92 | 34.07 | 34.17 | 2,448,982 | -1.76(-4.89%) |
Oct 31, 2007 | 35.41 | 35.93 | 34.86 | 35.93 | 2,276,077 | +0.60(+1.71%) |
Oct 30, 2007 | 35.40 | 36.07 | 35.25 | 35.32 | 2,408,100 | -0.23(-0.65%) |
Oct 29, 2007 | 36.37 | 36.66 | 35.38 | 35.55 | 2,281,264 | -0.82(-2.26%) |
Oct 26, 2007 | 37.15 | 37.22 | 35.51 | 36.37 | 1,454,877 | -0.32(-0.88%) |
Oct 25, 2007 | 36.83 | 37.29 | 36.08 | 36.70 | 2,102,128 | -0.12(-0.33%) |
Oct 24, 2007 | 37.21 | 37.50 | 35.32 | 36.82 | 2,771,573 | -0.49(-1.31%) |
Oct 23, 2007 | 38.15 | 38.49 | 37.19 | 37.31 | 2,228,889 | -0.89(-2.34%) |
Oct 22, 2007 | 37.25 | 38.63 | 36.97 | 38.20 | 1,771,785 | +0.95(+2.55%) |
Oct 19, 2007 | 38.87 | 39.21 | 37.22 | 37.25 | 2,371,243 | -1.68(-4.31%) |
Oct 18, 2007 | 38.25 | 39.04 | 37.95 | 38.93 | 1,094,591 | +0.61(+1.60%) |
Oct 17, 2007 | 38.50 | 39.36 | 37.94 | 38.32 | 1,619,401 | +0.24(+0.64%) |
Oct 16, 2007 | 38.35 | 38.87 | 37.95 | 38.07 | 1,392,859 | -0.39(-1.01%) |
Oct 15, 2007 | 38.55 | 38.86 | 38.12 | 38.46 | 1,374,863 | -0.20(-0.52%) |
Oct 12, 2007 | 37.58 | 38.79 | 37.35 | 38.66 | 1,328,187 | +1.27(+3.39%) |
Oct 11, 2007 | 37.51 | 38.01 | 37.22 | 37.40 | 1,432,467 | -0.12(-0.33%) |
Oct 10, 2007 | 38.43 | 38.43 | 37.26 | 37.52 | 1,671,587 | -0.99(-2.58%) |
Oct 09, 2007 | 38.50 | 38.66 | 37.69 | 38.51 | 1,755,278 | +0.30(+0.79%) |
Oct 08, 2007 | 38.91 | 39.12 | 38.10 | 38.21 | 1,236,170 | -0.83(-2.14%) |
Oct 05, 2007 | 38.40 | 39.68 | 38.34 | 39.05 | 1,481,322 | +0.84(+2.20%) |
Oct 04, 2007 | 38.64 | 38.84 | 37.90 | 38.20 | 1,423,528 | -0.42(-1.08%) |
Oct 03, 2007 | 39.71 | 39.82 | 38.38 | 38.62 | 2,622,852 | -1.20(-3.02%) |
Oct 02, 2007 | 39.48 | 39.94 | 39.25 | 39.82 | 1,275,299 | +0.22(+0.55%) |
Oct 01, 2007 | 39.15 | 39.61 | 39.11 | 39.61 | 1,574,548 | +0.53(+1.36%) |
Sep 28, 2007 | 39.90 | 40.00 | 38.89 | 39.07 | 2,261,425 | -0.74(-1.86%) |
Sep 27, 2007 | 39.97 | 39.97 | 39.31 | 39.82 | 933,120 | +0.13(+0.33%) |
Sep 26, 2007 | 39.80 | 39.94 | 39.21 | 39.69 | 1,553,663 | -0.12(-0.29%) |
Sep 25, 2007 | 38.61 | 39.80 | 38.60 | 39.80 | 1,679,264 | +0.96(+2.46%) |
Sep 24, 2007 | 38.73 | 39.50 | 38.23 | 38.84 | 1,526,247 | +0.01(+0.04%) |
Sep 21, 2007 | 38.50 | 38.99 | 38.08 | 38.83 | 3,185,865 | +0.62(+1.62%) |
Sep 20, 2007 | 38.56 | 38.72 | 37.82 | 38.21 | 2,027,891 | -0.66(-1.69%) |
Sep 19, 2007 | 38.46 | 38.95 | 37.69 | 38.87 | 1,857,082 | +0.58(+1.52%) |
Sep 18, 2007 | 36.71 | 38.35 | 36.40 | 38.28 | 1,441,786 | +1.75(+4.79%) |
Sep 17, 2007 | 36.96 | 37.43 | 36.50 | 36.53 | 1,001,674 | -0.71(-1.91%) |
Sep 14, 2007 | 36.09 | 37.35 | 36.07 | 37.25 | 1,317,715 | +0.82(+2.25%) |
Sep 13, 2007 | 36.50 | 36.58 | 35.77 | 36.43 | 1,369,643 | +0.30(+0.82%) |
Sep 12, 2007 | 36.35 | 36.54 | 35.68 | 36.13 | 1,607,185 | -0.24(-0.65%) |
Sep 11, 2007 | 35.30 | 36.37 | 34.99 | 36.37 | 1,745,011 | +1.32(+3.76%) |
Sep 10, 2007 | 34.89 | 35.37 | 34.42 | 35.05 | 1,904,896 | +0.40(+1.14%) |
Sep 07, 2007 | 35.66 | 35.92 | 34.47 | 34.65 | 1,408,868 | -1.43(-3.95%) |
Sep 06, 2007 | 35.77 | 36.15 | 35.41 | 36.08 | 1,335,087 | +0.56(+1.58%) |
Sep 05, 2007 | 35.86 | 36.10 | 35.23 | 35.52 | 1,191,043 | -0.54(-1.50%) |