Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.03 | 34.33 | 33.62 | 34.24 | 50,757 | +0.65(+1.94%) |
Nov 29, 2007 | 33.10 | 33.73 | 33.10 | 33.59 | 30,806 | +0.47(+1.42%) |
Nov 28, 2007 | 32.55 | 33.18 | 32.50 | 33.12 | 82,381 | +0.86(+2.67%) |
Nov 27, 2007 | 34.01 | 34.01 | 31.67 | 32.26 | 35,183 | -1.66(-4.89%) |
Nov 26, 2007 | 33.92 | 34.06 | 33.56 | 33.92 | 40,737 | +0.00(+0.00%) |
Nov 23, 2007 | 32.72 | 34.23 | 32.71 | 33.92 | 13,114 | +1.65(+5.11%) |
Nov 21, 2007 | 33.60 | 34.28 | 32.23 | 32.27 | 23,268 | -1.46(-4.33%) |
Nov 20, 2007 | 33.95 | 34.59 | 32.42 | 33.73 | 41,390 | -0.79(-2.29%) |
Nov 19, 2007 | 37.28 | 37.67 | 34.00 | 34.52 | 90,785 | -3.21(-8.51%) |
Nov 16, 2007 | 37.29 | 38.07 | 37.00 | 37.73 | 50,047 | +0.54(+1.45%) |
Nov 15, 2007 | 38.23 | 38.23 | 36.75 | 37.19 | 21,984 | +0.13(+0.35%) |
Nov 14, 2007 | 38.50 | 38.50 | 36.75 | 37.06 | 56,789 | -0.93(-2.45%) |
Nov 13, 2007 | 38.07 | 39.40 | 36.68 | 37.99 | 110,692 | +0.80(+2.15%) |
Nov 12, 2007 | 35.62 | 37.88 | 34.55 | 37.19 | 130,864 | +1.60(+4.50%) |
Nov 09, 2007 | 37.99 | 38.06 | 35.30 | 35.59 | 48,556 | -3.03(-7.85%) |
Nov 08, 2007 | 38.83 | 39.51 | 37.82 | 38.62 | 30,708 | -0.14(-0.36%) |
Nov 07, 2007 | 39.45 | 39.66 | 37.79 | 38.76 | 41,085 | -1.19(-2.98%) |
Nov 06, 2007 | 39.18 | 40.10 | 39.00 | 39.95 | 25,371 | +0.71(+1.81%) |
Nov 05, 2007 | 39.32 | 39.55 | 38.50 | 39.24 | 49,306 | -0.58(-1.46%) |
Nov 02, 2007 | 38.96 | 40.11 | 38.57 | 39.82 | 31,423 | -0.43(-1.07%) |
Nov 01, 2007 | 39.63 | 40.45 | 39.59 | 40.25 | 60,797 | -0.13(-0.32%) |
Oct 31, 2007 | 41.13 | 41.13 | 38.50 | 40.38 | 43,240 | +0.04(+0.10%) |
Oct 30, 2007 | 41.13 | 41.13 | 40.00 | 40.34 | 19,478 | -0.90(-2.18%) |
Oct 29, 2007 | 41.96 | 42.47 | 40.63 | 41.24 | 38,691 | -0.44(-1.06%) |
Oct 26, 2007 | 40.56 | 41.75 | 40.36 | 41.68 | 25,429 | +1.34(+3.32%) |
Oct 25, 2007 | 39.60 | 40.77 | 39.60 | 40.34 | 64,790 | +0.71(+1.79%) |
Oct 24, 2007 | 39.22 | 40.32 | 38.95 | 39.63 | 40,850 | -0.03(-0.08%) |
Oct 23, 2007 | 39.89 | 39.91 | 38.97 | 39.66 | 57,158 | +0.00(+0.00%) |
Oct 22, 2007 | 39.60 | 39.87 | 37.54 | 39.66 | 60,200 | -0.37(-0.92%) |
Oct 19, 2007 | 43.83 | 43.83 | 39.35 | 40.03 | 96,074 | -3.80(-8.67%) |
Oct 18, 2007 | 43.60 | 43.83 | 43.02 | 43.83 | 14,710 | +0.03(+0.07%) |
Oct 17, 2007 | 44.59 | 44.90 | 42.60 | 43.80 | 45,919 | -0.19(-0.43%) |
Oct 16, 2007 | 43.24 | 44.26 | 43.24 | 43.99 | 27,364 | +0.55(+1.27%) |
Oct 15, 2007 | 44.92 | 44.92 | 42.63 | 43.44 | 31,472 | -1.54(-3.42%) |
Oct 12, 2007 | 42.15 | 45.27 | 42.15 | 44.98 | 45,381 | +2.94(+6.99%) |
Oct 11, 2007 | 42.76 | 42.76 | 40.98 | 42.04 | 70,058 | -0.58(-1.36%) |
Oct 10, 2007 | 43.12 | 43.24 | 42.06 | 42.62 | 37,124 | -0.67(-1.55%) |
Oct 09, 2007 | 42.32 | 43.48 | 42.15 | 43.29 | 13,653 | +1.03(+2.44%) |
Oct 08, 2007 | 42.43 | 43.12 | 41.85 | 42.26 | 32,270 | -0.38(-0.89%) |
Oct 05, 2007 | 42.06 | 42.70 | 41.79 | 42.64 | 38,690 | +0.65(+1.55%) |
Oct 04, 2007 | 42.49 | 42.49 | 41.45 | 41.99 | 17,473 | -0.03(-0.07%) |
Oct 03, 2007 | 42.42 | 42.74 | 41.42 | 42.02 | 45,828 | -0.73(-1.71%) |
Oct 02, 2007 | 41.65 | 42.85 | 40.61 | 42.75 | 38,202 | +1.21(+2.91%) |
Oct 01, 2007 | 39.69 | 41.73 | 39.14 | 41.54 | 29,711 | +1.79(+4.50%) |
Sep 28, 2007 | 38.96 | 39.95 | 38.96 | 39.75 | 86,893 | +0.74(+1.90%) |
Sep 27, 2007 | 39.99 | 39.99 | 38.91 | 39.01 | 11,560 | -0.72(-1.81%) |
Sep 26, 2007 | 39.71 | 40.00 | 39.03 | 39.73 | 38,331 | +0.29(+0.74%) |
Sep 25, 2007 | 39.21 | 40.25 | 37.98 | 39.44 | 65,691 | -0.10(-0.25%) |
Sep 24, 2007 | 39.54 | 40.02 | 38.91 | 39.54 | 16,215 | -0.09(-0.23%) |
Sep 21, 2007 | 40.05 | 40.96 | 39.55 | 39.63 | 124,776 | -0.10(-0.25%) |
Sep 20, 2007 | 38.20 | 41.05 | 38.20 | 39.73 | 58,875 | +1.54(+4.03%) |
Sep 19, 2007 | 36.53 | 39.28 | 36.53 | 38.19 | 46,836 | +1.96(+5.41%) |
Sep 18, 2007 | 36.60 | 36.97 | 34.83 | 36.23 | 99,020 | -0.30(-0.82%) |
Sep 17, 2007 | 38.66 | 38.66 | 36.24 | 36.53 | 104,570 | -2.16(-5.58%) |
Sep 14, 2007 | 36.89 | 38.69 | 36.89 | 38.69 | 32,193 | +0.27(+0.70%) |
Sep 13, 2007 | 38.19 | 38.98 | 36.40 | 38.42 | 24,610 | +0.49(+1.29%) |
Sep 12, 2007 | 38.29 | 38.76 | 37.68 | 37.93 | 25,673 | -0.43(-1.12%) |
Sep 11, 2007 | 37.97 | 38.50 | 37.08 | 38.36 | 53,825 | +0.78(+2.08%) |
Sep 10, 2007 | 37.46 | 38.21 | 36.34 | 37.58 | 44,003 | +0.28(+0.75%) |
Sep 07, 2007 | 37.97 | 37.97 | 36.25 | 37.30 | 48,781 | -1.21(-3.14%) |
Sep 06, 2007 | 39.15 | 39.45 | 38.45 | 38.51 | 26,943 | -0.59(-1.51%) |
Sep 05, 2007 | 39.50 | 39.53 | 38.50 | 39.10 | 49,719 | -0.73(-1.83%) |