Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.39 | 36.06 | 35.30 | 36.06 | 1,564,361 | +1.01(+2.89%) |
Nov 29, 2007 | 33.80 | 35.38 | 33.80 | 35.05 | 2,612,552 | +0.99(+2.90%) |
Nov 28, 2007 | 31.98 | 34.20 | 31.82 | 34.06 | 2,445,343 | +2.48(+7.84%) |
Nov 27, 2007 | 31.30 | 31.98 | 31.09 | 31.58 | 1,179,523 | +0.41(+1.31%) |
Nov 26, 2007 | 32.49 | 32.69 | 31.13 | 31.17 | 1,351,284 | -1.38(-4.24%) |
Nov 23, 2007 | 32.42 | 32.82 | 32.06 | 32.56 | 209,807 | +0.46(+1.43%) |
Nov 21, 2007 | 32.68 | 32.83 | 31.66 | 32.10 | 813,890 | -0.87(-2.63%) |
Nov 20, 2007 | 32.87 | 33.65 | 32.26 | 32.96 | 1,061,154 | +0.20(+0.60%) |
Nov 19, 2007 | 34.14 | 34.14 | 32.74 | 32.77 | 757,233 | -1.55(-4.52%) |
Nov 16, 2007 | 34.54 | 34.70 | 33.31 | 34.32 | 1,068,009 | -0.04(-0.12%) |
Nov 15, 2007 | 35.01 | 35.13 | 33.99 | 34.36 | 1,290,179 | -0.79(-2.25%) |
Nov 14, 2007 | 35.26 | 35.79 | 35.09 | 35.15 | 1,125,418 | +0.01(+0.02%) |
Nov 13, 2007 | 34.76 | 35.56 | 34.22 | 35.14 | 1,221,386 | +0.51(+1.46%) |
Nov 12, 2007 | 35.21 | 36.42 | 34.56 | 34.64 | 1,295,932 | -0.68(-1.92%) |
Nov 09, 2007 | 35.93 | 36.20 | 35.32 | 35.32 | 1,043,650 | -1.36(-3.72%) |
Nov 08, 2007 | 36.71 | 37.27 | 35.77 | 36.68 | 1,914,102 | -0.08(-0.22%) |
Nov 07, 2007 | 37.66 | 38.08 | 36.57 | 36.76 | 1,049,403 | -1.31(-3.43%) |
Nov 06, 2007 | 37.62 | 38.07 | 36.72 | 38.07 | 914,568 | +0.42(+1.11%) |
Nov 05, 2007 | 38.19 | 38.74 | 37.33 | 37.65 | 1,063,051 | -1.15(-2.97%) |
Nov 02, 2007 | 37.97 | 38.89 | 37.67 | 38.80 | 1,395,205 | +1.21(+3.22%) |
Nov 01, 2007 | 38.50 | 38.53 | 37.51 | 37.60 | 1,482,115 | -1.42(-3.64%) |
Oct 31, 2007 | 38.52 | 39.12 | 37.74 | 39.02 | 1,063,480 | +0.76(+1.99%) |
Oct 30, 2007 | 38.17 | 38.91 | 38.16 | 38.26 | 698,826 | +0.06(+0.15%) |
Oct 29, 2007 | 38.05 | 38.39 | 37.82 | 38.20 | 687,565 | +0.45(+1.19%) |
Oct 26, 2007 | 38.45 | 38.49 | 37.54 | 37.75 | 727,960 | -0.36(-0.94%) |
Oct 25, 2007 | 37.73 | 38.23 | 37.34 | 38.11 | 1,491,418 | +0.34(+0.91%) |
Oct 24, 2007 | 36.88 | 37.85 | 36.77 | 37.77 | 1,885,082 | +0.43(+1.16%) |
Oct 23, 2007 | 36.56 | 37.87 | 36.06 | 37.33 | 4,429,086 | -1.57(-4.03%) |
Oct 22, 2007 | 37.46 | 38.95 | 36.97 | 38.90 | 1,806,741 | +0.89(+2.34%) |
Oct 19, 2007 | 37.98 | 38.31 | 37.69 | 38.01 | 1,160,549 | -0.03(-0.09%) |
Oct 18, 2007 | 37.82 | 38.31 | 37.62 | 38.04 | 701,887 | +0.01(+0.02%) |
Oct 17, 2007 | 37.95 | 38.65 | 37.62 | 38.04 | 1,064,704 | +0.99(+2.67%) |
Oct 16, 2007 | 38.42 | 38.55 | 36.93 | 37.05 | 1,434,621 | -1.37(-3.57%) |
Oct 15, 2007 | 39.13 | 39.52 | 38.05 | 38.42 | 964,819 | -0.44(-1.14%) |
Oct 12, 2007 | 39.07 | 39.42 | 38.55 | 38.86 | 1,841,792 | -0.08(-0.21%) |
Oct 11, 2007 | 38.62 | 39.41 | 38.23 | 38.94 | 1,303,644 | +0.53(+1.38%) |
Oct 10, 2007 | 36.35 | 38.59 | 36.32 | 38.41 | 1,644,061 | +2.07(+5.69%) |
Oct 09, 2007 | 36.00 | 36.35 | 35.83 | 36.35 | 677,038 | +0.53(+1.48%) |
Oct 08, 2007 | 36.49 | 36.51 | 35.70 | 35.81 | 429,896 | -0.68(-1.86%) |
Oct 05, 2007 | 36.35 | 36.67 | 35.82 | 36.49 | 852,816 | +0.55(+1.52%) |
Oct 04, 2007 | 36.26 | 36.53 | 35.62 | 35.95 | 881,214 | -0.07(-0.20%) |
Oct 03, 2007 | 36.19 | 36.39 | 35.80 | 36.02 | 788,184 | -0.22(-0.61%) |
Oct 02, 2007 | 36.35 | 36.94 | 36.08 | 36.24 | 958,699 | +0.23(+0.64%) |
Oct 01, 2007 | 36.11 | 36.80 | 35.89 | 36.01 | 1,147,574 | -0.10(-0.27%) |
Sep 28, 2007 | 36.95 | 36.95 | 35.94 | 36.11 | 998,971 | -0.80(-2.17%) |
Sep 27, 2007 | 37.99 | 39.90 | 36.69 | 36.91 | 2,568,853 | +0.15(+0.40%) |
Sep 26, 2007 | 34.48 | 37.09 | 34.34 | 36.76 | 1,821,797 | +2.67(+7.84%) |
Sep 25, 2007 | 33.68 | 34.19 | 33.45 | 34.09 | 938,624 | -0.07(-0.22%) |
Sep 24, 2007 | 34.58 | 34.63 | 33.98 | 34.16 | 755,501 | -0.69(-1.99%) |
Sep 21, 2007 | 35.27 | 35.28 | 34.64 | 34.86 | 1,537,688 | +0.06(+0.16%) |
Sep 20, 2007 | 34.15 | 35.05 | 33.92 | 34.80 | 1,532,669 | +0.53(+1.55%) |
Sep 19, 2007 | 34.03 | 35.07 | 33.80 | 34.27 | 1,467,426 | +0.57(+1.70%) |
Sep 18, 2007 | 32.11 | 34.05 | 31.94 | 33.70 | 1,369,255 | +1.58(+4.94%) |
Sep 17, 2007 | 31.64 | 32.50 | 31.42 | 32.11 | 1,445,515 | +0.20(+0.64%) |
Sep 14, 2007 | 30.99 | 32.11 | 30.68 | 31.91 | 1,057,727 | +0.91(+2.95%) |
Sep 13, 2007 | 31.62 | 31.82 | 30.56 | 30.99 | 1,278,551 | -0.55(-1.74%) |
Sep 12, 2007 | 32.15 | 32.36 | 31.44 | 31.54 | 806,056 | -0.74(-2.28%) |
Sep 11, 2007 | 31.26 | 32.44 | 31.17 | 32.28 | 1,096,897 | +1.20(+3.86%) |
Sep 10, 2007 | 33.09 | 33.17 | 31.08 | 31.08 | 1,560,701 | -2.01(-6.07%) |
Sep 07, 2007 | 33.41 | 33.50 | 32.74 | 33.09 | 1,011,456 | -0.87(-2.55%) |
Sep 06, 2007 | 33.21 | 33.96 | 33.09 | 33.95 | 839,228 | +0.78(+2.34%) |
Sep 05, 2007 | 32.58 | 33.37 | 32.58 | 33.18 | 864,444 | +0.07(+0.22%) |