Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.45 | 33.53 | 31.28 | 31.45 | 5,832,164 | +0.92(+3.01%) |
Nov 29, 2007 | 31.52 | 31.52 | 30.20 | 30.53 | 3,955,372 | -1.03(-3.25%) |
Nov 28, 2007 | 29.85 | 31.94 | 29.85 | 31.56 | 5,345,109 | +2.00(+6.78%) |
Nov 27, 2007 | 30.12 | 30.46 | 29.27 | 29.55 | 5,076,237 | -0.35(-1.17%) |
Nov 26, 2007 | 31.32 | 31.32 | 29.86 | 29.90 | 3,250,851 | -1.19(-3.84%) |
Nov 23, 2007 | 30.15 | 31.27 | 29.93 | 31.10 | 1,739,050 | +1.21(+4.05%) |
Nov 21, 2007 | 30.42 | 30.48 | 29.74 | 29.89 | 5,914,036 | -0.73(-2.37%) |
Nov 20, 2007 | 30.94 | 30.94 | 29.65 | 30.61 | 9,843,131 | -0.21(-0.68%) |
Nov 19, 2007 | 33.22 | 33.22 | 30.72 | 30.82 | 7,046,851 | -1.00(-3.15%) |
Nov 16, 2007 | 31.73 | 32.17 | 31.11 | 31.83 | 5,575,206 | +0.22(+0.69%) |
Nov 15, 2007 | 33.24 | 33.34 | 31.41 | 31.61 | 8,567,848 | -1.63(-4.90%) |
Nov 14, 2007 | 34.73 | 34.82 | 33.00 | 33.24 | 6,283,927 | -1.37(-3.96%) |
Nov 13, 2007 | 33.41 | 34.72 | 33.41 | 34.61 | 5,589,817 | +1.54(+4.65%) |
Nov 12, 2007 | 32.28 | 34.25 | 32.11 | 33.07 | 7,293,083 | +0.79(+2.46%) |
Nov 09, 2007 | 31.11 | 33.03 | 31.11 | 32.28 | 7,251,720 | +0.51(+1.60%) |
Nov 08, 2007 | 32.73 | 32.77 | 30.90 | 31.77 | 10,375,178 | -0.80(-2.46%) |
Nov 07, 2007 | 33.50 | 33.81 | 32.36 | 32.57 | 12,372,058 | -1.75(-5.11%) |
Nov 06, 2007 | 34.20 | 34.49 | 32.48 | 34.32 | 8,330,206 | +0.15(+0.44%) |
Nov 05, 2007 | 34.23 | 34.61 | 33.51 | 34.17 | 6,244,996 | -0.11(-0.32%) |
Nov 02, 2007 | 34.99 | 35.12 | 33.88 | 34.28 | 6,591,914 | -0.81(-2.31%) |
Nov 01, 2007 | 36.12 | 36.33 | 34.95 | 35.09 | 5,048,143 | -1.42(-3.89%) |
Oct 31, 2007 | 36.37 | 37.20 | 36.01 | 36.51 | 4,558,143 | +0.39(+1.09%) |
Oct 30, 2007 | 36.16 | 36.74 | 35.92 | 36.12 | 2,634,183 | -0.03(-0.09%) |
Oct 29, 2007 | 36.67 | 36.80 | 35.71 | 36.15 | 3,687,467 | -0.08(-0.23%) |
Oct 26, 2007 | 36.95 | 37.21 | 33.82 | 36.23 | 15,412,667 | +0.05(+0.14%) |
Oct 25, 2007 | 37.11 | 38.11 | 36.18 | 36.18 | 9,640,536 | -2.17(-5.66%) |
Oct 24, 2007 | 38.27 | 39.27 | 37.34 | 38.36 | 10,425,353 | -1.21(-3.06%) |
Oct 23, 2007 | 39.73 | 40.01 | 39.12 | 39.57 | 3,917,380 | +0.53(+1.37%) |
Oct 22, 2007 | 38.13 | 39.83 | 38.00 | 39.03 | 3,286,796 | +0.32(+0.82%) |
Oct 19, 2007 | 39.29 | 39.73 | 38.61 | 38.72 | 4,210,280 | -0.62(-1.57%) |
Oct 18, 2007 | 39.50 | 39.62 | 39.05 | 39.33 | 2,988,389 | -0.17(-0.42%) |
Oct 17, 2007 | 40.16 | 40.36 | 38.83 | 39.50 | 4,367,866 | -0.40(-1.00%) |
Oct 16, 2007 | 40.00 | 40.11 | 39.38 | 39.90 | 2,956,416 | -0.36(-0.89%) |
Oct 15, 2007 | 41.10 | 41.10 | 39.98 | 40.26 | 3,853,556 | -0.99(-2.41%) |
Oct 12, 2007 | 41.17 | 41.88 | 40.95 | 41.25 | 2,379,283 | +0.20(+0.49%) |
Oct 11, 2007 | 42.68 | 42.81 | 40.44 | 41.05 | 4,629,632 | -1.26(-2.98%) |
Oct 10, 2007 | 43.07 | 43.29 | 41.93 | 42.31 | 3,228,959 | -0.86(-1.99%) |
Oct 09, 2007 | 43.11 | 43.24 | 42.19 | 43.17 | 3,439,593 | +0.13(+0.31%) |
Oct 08, 2007 | 43.90 | 44.27 | 42.88 | 43.04 | 3,224,049 | -1.05(-2.39%) |
Oct 05, 2007 | 43.66 | 44.84 | 43.54 | 44.09 | 4,132,565 | +0.46(+1.05%) |
Oct 04, 2007 | 45.14 | 45.37 | 43.17 | 43.63 | 4,646,396 | -1.39(-3.10%) |
Oct 03, 2007 | 44.06 | 46.76 | 43.88 | 45.03 | 6,948,758 | +0.78(+1.75%) |
Oct 02, 2007 | 43.90 | 45.01 | 43.34 | 44.25 | 8,840,271 | +0.31(+0.70%) |
Oct 01, 2007 | 42.09 | 43.95 | 41.70 | 43.94 | 4,188,486 | +1.85(+4.40%) |
Sep 28, 2007 | 41.84 | 42.87 | 41.59 | 42.09 | 4,407,502 | +0.03(+0.06%) |
Sep 27, 2007 | 39.80 | 42.89 | 39.64 | 42.06 | 8,660,772 | +2.49(+6.29%) |
Sep 26, 2007 | 38.34 | 39.78 | 37.70 | 39.58 | 5,414,569 | +1.10(+2.87%) |
Sep 25, 2007 | 38.98 | 39.27 | 38.17 | 38.47 | 4,405,466 | -0.86(-2.19%) |
Sep 24, 2007 | 40.53 | 40.57 | 38.86 | 39.33 | 4,944,325 | -1.04(-2.57%) |
Sep 21, 2007 | 39.90 | 40.73 | 39.80 | 40.37 | 3,490,245 | +0.55(+1.38%) |
Sep 20, 2007 | 40.67 | 41.22 | 39.61 | 39.82 | 4,045,856 | -0.85(-2.09%) |
Sep 19, 2007 | 40.04 | 41.75 | 39.93 | 40.67 | 5,634,114 | +1.25(+3.18%) |
Sep 18, 2007 | 35.91 | 39.98 | 35.91 | 39.42 | 10,867,217 | +3.62(+10.10%) |
Sep 17, 2007 | 37.11 | 37.40 | 35.42 | 35.80 | 3,677,648 | -1.26(-3.40%) |
Sep 14, 2007 | 36.89 | 38.31 | 36.26 | 37.06 | 3,416,961 | -0.35(-0.94%) |
Sep 13, 2007 | 36.96 | 37.80 | 36.33 | 37.41 | 4,945,793 | +0.45(+1.22%) |
Sep 12, 2007 | 37.01 | 37.44 | 36.82 | 36.96 | 3,086,461 | -0.22(-0.58%) |
Sep 11, 2007 | 36.94 | 37.75 | 36.91 | 37.18 | 3,958,932 | +0.31(+0.84%) |
Sep 10, 2007 | 37.36 | 37.64 | 36.74 | 36.87 | 3,727,702 | -0.11(-0.29%) |
Sep 07, 2007 | 37.58 | 37.85 | 36.93 | 36.98 | 5,088,739 | -1.46(-3.80%) |
Sep 06, 2007 | 37.96 | 38.88 | 37.46 | 38.44 | 3,851,896 | +0.90(+2.40%) |
Sep 05, 2007 | 38.33 | 38.50 | 37.38 | 37.54 | 5,255,546 | -1.07(-2.77%) |