Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.00 | 40.00 | 36.50 | 37.03 | 1,996,977 | -2.33(-5.93%) |
Nov 29, 2007 | 39.99 | 40.84 | 39.17 | 39.36 | 1,424,812 | -0.87(-2.17%) |
Nov 28, 2007 | 38.33 | 40.33 | 37.91 | 40.23 | 2,004,700 | +2.51(+6.66%) |
Nov 27, 2007 | 37.60 | 38.12 | 36.94 | 37.72 | 987,210 | +0.31(+0.82%) |
Nov 26, 2007 | 37.09 | 38.33 | 36.20 | 37.41 | 1,705,194 | +0.56(+1.52%) |
Nov 23, 2007 | 35.57 | 37.43 | 35.19 | 36.85 | 766,242 | +1.51(+4.28%) |
Nov 21, 2007 | 34.96 | 35.83 | 34.40 | 35.34 | 941,707 | -0.05(-0.15%) |
Nov 20, 2007 | 35.94 | 36.97 | 34.04 | 35.39 | 1,621,143 | -0.49(-1.37%) |
Nov 19, 2007 | 35.89 | 36.39 | 35.34 | 35.89 | 1,097,730 | -0.33(-0.90%) |
Nov 16, 2007 | 36.19 | 36.45 | 35.00 | 36.21 | 1,113,438 | +0.26(+0.72%) |
Nov 15, 2007 | 35.47 | 36.27 | 35.16 | 35.95 | 1,165,776 | -0.34(-0.94%) |
Nov 14, 2007 | 37.55 | 37.57 | 35.90 | 36.29 | 856,065 | -0.55(-1.50%) |
Nov 13, 2007 | 35.29 | 37.33 | 34.53 | 36.85 | 1,450,321 | +2.35(+6.80%) |
Nov 12, 2007 | 36.47 | 36.92 | 34.27 | 34.50 | 1,775,944 | -1.91(-5.24%) |
Nov 09, 2007 | 37.43 | 37.99 | 34.61 | 36.41 | 2,619,814 | -2.05(-5.32%) |
Nov 08, 2007 | 39.85 | 40.12 | 35.35 | 38.45 | 2,180,385 | -1.46(-3.66%) |
Nov 07, 2007 | 39.85 | 40.93 | 39.57 | 39.91 | 1,416,337 | -0.65(-1.61%) |
Nov 06, 2007 | 40.02 | 40.59 | 38.54 | 40.57 | 1,313,160 | +1.05(+2.67%) |
Nov 05, 2007 | 40.13 | 40.14 | 38.67 | 39.51 | 1,812,576 | -0.53(-1.33%) |
Nov 02, 2007 | 38.00 | 41.15 | 38.00 | 40.05 | 5,757,048 | +6.42(+19.09%) |
Nov 01, 2007 | 36.00 | 36.17 | 33.13 | 33.63 | 3,635,011 | -2.61(-7.19%) |
Oct 31, 2007 | 35.33 | 36.23 | 35.14 | 36.23 | 1,951,564 | +0.99(+2.80%) |
Oct 30, 2007 | 35.05 | 35.72 | 34.82 | 35.25 | 1,175,784 | -0.01(-0.04%) |
Oct 29, 2007 | 33.66 | 35.31 | 33.52 | 35.26 | 1,862,188 | +2.08(+6.27%) |
Oct 26, 2007 | 32.83 | 33.23 | 31.47 | 33.18 | 1,720,947 | +1.15(+3.60%) |
Oct 25, 2007 | 33.33 | 33.52 | 31.68 | 32.03 | 1,695,351 | -1.35(-4.05%) |
Oct 24, 2007 | 35.27 | 35.63 | 32.71 | 33.38 | 2,338,777 | -1.83(-5.21%) |
Oct 23, 2007 | 35.35 | 36.15 | 34.45 | 35.21 | 2,229,976 | +0.31(+0.88%) |
Oct 22, 2007 | 33.17 | 35.00 | 32.38 | 34.91 | 1,600,200 | +1.59(+4.76%) |
Oct 19, 2007 | 34.93 | 34.93 | 33.25 | 33.32 | 1,196,560 | -1.64(-4.69%) |
Oct 18, 2007 | 33.53 | 35.28 | 33.34 | 34.96 | 1,090,506 | +0.64(+1.86%) |
Oct 17, 2007 | 34.83 | 35.33 | 33.95 | 34.32 | 1,156,765 | -0.18(-0.52%) |
Oct 16, 2007 | 34.51 | 34.73 | 34.07 | 34.50 | 744,048 | -0.11(-0.31%) |
Oct 15, 2007 | 34.00 | 34.73 | 33.94 | 34.61 | 1,150,239 | +0.75(+2.23%) |
Oct 12, 2007 | 33.49 | 34.42 | 33.41 | 33.85 | 1,022,791 | +0.58(+1.74%) |
Oct 11, 2007 | 34.64 | 34.74 | 33.00 | 33.27 | 1,494,885 | -1.08(-3.14%) |
Oct 10, 2007 | 33.67 | 34.55 | 33.27 | 34.35 | 1,568,832 | +0.71(+2.10%) |
Oct 09, 2007 | 31.80 | 34.08 | 31.73 | 33.65 | 2,532,109 | +1.44(+4.47%) |
Oct 08, 2007 | 31.78 | 32.40 | 31.06 | 32.21 | 1,486,333 | +1.61(+5.27%) |
Oct 05, 2007 | 31.33 | 31.61 | 30.18 | 30.59 | 1,193,904 | -0.57(-1.82%) |
Oct 04, 2007 | 30.19 | 31.46 | 30.10 | 31.16 | 1,448,017 | +1.06(+3.52%) |
Oct 03, 2007 | 30.82 | 30.83 | 29.26 | 30.10 | 3,297,999 | -1.60(-5.05%) |
Oct 02, 2007 | 33.07 | 33.07 | 31.35 | 31.70 | 1,878,657 | -1.28(-3.88%) |
Oct 01, 2007 | 32.23 | 33.13 | 31.84 | 32.98 | 1,120,281 | +1.14(+3.58%) |
Sep 28, 2007 | 33.33 | 33.46 | 31.48 | 31.84 | 2,687,472 | -1.49(-4.48%) |
Sep 27, 2007 | 33.13 | 33.33 | 32.75 | 33.33 | 891,796 | +0.51(+1.56%) |
Sep 26, 2007 | 32.67 | 33.33 | 32.29 | 32.82 | 1,950,927 | +0.79(+2.48%) |
Sep 25, 2007 | 31.39 | 32.32 | 31.22 | 32.03 | 1,618,750 | +0.79(+2.52%) |
Sep 24, 2007 | 31.44 | 31.59 | 31.01 | 31.24 | 964,414 | +0.03(+0.11%) |
Sep 21, 2007 | 31.37 | 31.45 | 30.75 | 31.21 | 1,023,564 | +0.13(+0.41%) |
Sep 20, 2007 | 32.00 | 32.06 | 30.62 | 31.08 | 1,433,224 | -0.90(-2.81%) |
Sep 19, 2007 | 32.02 | 32.63 | 31.57 | 31.98 | 1,381,323 | -0.01(-0.04%) |
Sep 18, 2007 | 31.13 | 31.99 | 30.73 | 31.99 | 2,079,255 | +1.39(+4.55%) |
Sep 17, 2007 | 29.87 | 30.73 | 29.41 | 30.60 | 2,134,866 | +0.73(+2.46%) |
Sep 14, 2007 | 28.99 | 29.87 | 28.75 | 29.87 | 1,290,786 | +0.59(+2.03%) |
Sep 13, 2007 | 28.74 | 29.78 | 28.73 | 29.27 | 1,848,835 | +0.79(+2.76%) |
Sep 12, 2007 | 27.70 | 29.86 | 27.69 | 28.49 | 3,301,536 | +1.05(+3.84%) |
Sep 11, 2007 | 28.00 | 28.12 | 27.23 | 27.43 | 1,301,328 | -0.47(-1.67%) |
Sep 10, 2007 | 29.18 | 29.21 | 27.77 | 27.90 | 1,344,919 | -1.00(-3.46%) |
Sep 07, 2007 | 29.34 | 29.38 | 28.35 | 28.90 | 897,660 | -0.67(-2.28%) |
Sep 06, 2007 | 28.76 | 29.57 | 28.25 | 29.57 | 1,405,981 | +0.92(+3.21%) |
Sep 05, 2007 | 28.99 | 28.99 | 28.44 | 28.65 | 813,264 | -0.16(-0.56%) |