Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.10 | 38.71 | 37.85 | 38.22 | 425,447 | +0.60(+1.59%) |
Nov 29, 2007 | 36.68 | 37.97 | 36.44 | 37.62 | 326,457 | +0.80(+2.19%) |
Nov 28, 2007 | 35.42 | 37.45 | 35.23 | 36.81 | 394,697 | +1.65(+4.68%) |
Nov 27, 2007 | 34.80 | 35.36 | 34.60 | 35.17 | 272,398 | +0.74(+2.15%) |
Nov 26, 2007 | 35.09 | 35.76 | 34.35 | 34.43 | 204,299 | -0.58(-1.65%) |
Nov 23, 2007 | 34.47 | 35.27 | 34.47 | 35.00 | 68,661 | +0.76(+2.23%) |
Nov 21, 2007 | 34.20 | 34.47 | 33.69 | 34.24 | 227,888 | -0.23(-0.66%) |
Nov 20, 2007 | 34.01 | 35.10 | 33.76 | 34.47 | 320,911 | +0.53(+1.55%) |
Nov 19, 2007 | 35.45 | 35.45 | 33.68 | 33.94 | 423,341 | -1.82(-5.10%) |
Nov 16, 2007 | 36.06 | 36.49 | 35.13 | 35.77 | 233,785 | -0.20(-0.55%) |
Nov 15, 2007 | 36.62 | 36.77 | 35.54 | 35.97 | 142,798 | -0.90(-2.43%) |
Nov 14, 2007 | 36.44 | 37.13 | 36.36 | 36.86 | 249,792 | +0.51(+1.39%) |
Nov 13, 2007 | 35.88 | 36.44 | 35.56 | 36.36 | 306,336 | +0.74(+2.08%) |
Nov 12, 2007 | 36.04 | 36.56 | 35.22 | 35.62 | 204,242 | -0.38(-1.07%) |
Nov 09, 2007 | 36.64 | 36.81 | 35.51 | 36.00 | 255,830 | -0.67(-1.83%) |
Nov 08, 2007 | 36.39 | 37.25 | 35.99 | 36.67 | 479,365 | +0.14(+0.37%) |
Nov 07, 2007 | 36.55 | 37.23 | 36.44 | 36.54 | 326,036 | -1.08(-2.86%) |
Nov 06, 2007 | 36.34 | 37.70 | 36.04 | 37.61 | 266,782 | +1.13(+3.10%) |
Nov 05, 2007 | 37.03 | 37.54 | 36.21 | 36.48 | 285,316 | -0.99(-2.64%) |
Nov 02, 2007 | 35.95 | 37.48 | 35.23 | 37.47 | 412,810 | +2.06(+5.81%) |
Nov 01, 2007 | 37.89 | 38.03 | 35.04 | 35.41 | 480,067 | -2.88(-7.52%) |
Oct 31, 2007 | 36.32 | 38.81 | 36.21 | 38.29 | 624,972 | +2.78(+7.84%) |
Oct 30, 2007 | 35.11 | 35.62 | 34.75 | 35.50 | 191,942 | +0.05(+0.14%) |
Oct 29, 2007 | 35.71 | 36.31 | 35.09 | 35.45 | 315,926 | -0.06(-0.18%) |
Oct 26, 2007 | 33.57 | 36.17 | 33.36 | 35.52 | 580,883 | +2.36(+7.13%) |
Oct 25, 2007 | 33.63 | 33.88 | 32.58 | 33.15 | 279,278 | -0.48(-1.42%) |
Oct 24, 2007 | 33.87 | 34.02 | 32.10 | 33.63 | 248,950 | +0.01(+0.04%) |
Oct 23, 2007 | 33.97 | 34.14 | 32.93 | 33.62 | 293,320 | -0.22(-0.65%) |
Oct 22, 2007 | 33.22 | 33.93 | 32.82 | 33.84 | 206,405 | +0.27(+0.81%) |
Oct 19, 2007 | 35.21 | 35.21 | 32.94 | 33.57 | 188,292 | -1.79(-5.06%) |
Oct 18, 2007 | 34.65 | 35.47 | 34.41 | 35.35 | 77,507 | +0.46(+1.31%) |
Oct 17, 2007 | 35.11 | 35.33 | 33.89 | 34.90 | 127,493 | +0.16(+0.45%) |
Oct 16, 2007 | 34.90 | 34.93 | 34.26 | 34.74 | 92,671 | -0.30(-0.85%) |
Oct 15, 2007 | 35.68 | 35.93 | 34.44 | 35.04 | 125,668 | -0.64(-1.80%) |
Oct 12, 2007 | 35.10 | 36.10 | 35.09 | 35.68 | 112,188 | +0.49(+1.40%) |
Oct 11, 2007 | 36.02 | 36.14 | 34.90 | 35.19 | 149,959 | -0.58(-1.63%) |
Oct 10, 2007 | 35.11 | 35.96 | 35.06 | 35.77 | 163,018 | +0.52(+1.47%) |
Oct 09, 2007 | 35.32 | 35.55 | 34.60 | 35.25 | 106,853 | +0.07(+0.20%) |
Oct 08, 2007 | 35.10 | 35.43 | 34.79 | 35.18 | 100,675 | +0.07(+0.20%) |
Oct 05, 2007 | 34.57 | 35.49 | 34.12 | 35.11 | 147,993 | +0.85(+2.47%) |
Oct 04, 2007 | 34.95 | 34.97 | 33.93 | 34.26 | 112,188 | -0.62(-1.78%) |
Oct 03, 2007 | 35.00 | 35.20 | 34.21 | 34.88 | 144,764 | -0.37(-1.05%) |
Oct 02, 2007 | 35.89 | 35.97 | 34.82 | 35.25 | 84,106 | -0.44(-1.24%) |
Oct 01, 2007 | 35.10 | 36.21 | 34.98 | 35.70 | 109,521 | +0.53(+1.50%) |
Sep 28, 2007 | 35.21 | 35.62 | 34.95 | 35.17 | 178,182 | +0.12(+0.35%) |
Sep 27, 2007 | 34.78 | 35.33 | 34.62 | 35.05 | 220,446 | +0.40(+1.15%) |
Sep 26, 2007 | 34.93 | 35.02 | 33.67 | 34.65 | 216,093 | -0.14(-0.39%) |
Sep 25, 2007 | 33.94 | 34.78 | 33.79 | 34.78 | 199,384 | +0.58(+1.71%) |
Sep 24, 2007 | 33.89 | 34.58 | 33.83 | 34.20 | 183,237 | +0.21(+0.63%) |
Sep 21, 2007 | 33.81 | 34.24 | 33.44 | 33.99 | 164,422 | +0.60(+1.79%) |
Sep 20, 2007 | 33.86 | 34.22 | 33.39 | 33.39 | 153,610 | -0.45(-1.33%) |
Sep 19, 2007 | 33.19 | 34.50 | 33.08 | 33.84 | 234,768 | +0.93(+2.81%) |
Sep 18, 2007 | 31.73 | 33.25 | 31.39 | 32.91 | 257,936 | +1.42(+4.52%) |
Sep 17, 2007 | 31.34 | 31.99 | 31.16 | 31.49 | 341,762 | +0.11(+0.34%) |
Sep 14, 2007 | 31.21 | 31.70 | 30.53 | 31.38 | 231,258 | -0.26(-0.83%) |
Sep 13, 2007 | 32.23 | 32.23 | 31.35 | 31.64 | 201,069 | -0.48(-1.51%) |
Sep 12, 2007 | 32.23 | 32.26 | 31.87 | 32.13 | 163,298 | -0.16(-0.49%) |
Sep 11, 2007 | 31.94 | 32.38 | 31.56 | 32.28 | 207,809 | +0.49(+1.55%) |
Sep 10, 2007 | 32.76 | 32.76 | 31.34 | 31.79 | 256,111 | -0.97(-2.96%) |
Sep 07, 2007 | 32.40 | 32.82 | 32.26 | 32.76 | 245,018 | -0.14(-0.43%) |
Sep 06, 2007 | 32.76 | 33.25 | 32.60 | 32.90 | 141,815 | +0.18(+0.54%) |
Sep 05, 2007 | 32.60 | 33.16 | 32.41 | 32.73 | 153,048 | -0.15(-0.45%) |