Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.43 | 36.43 | 34.93 | 35.45 | 3,570,894 | -0.62(-1.73%) |
Nov 29, 2007 | 35.66 | 36.22 | 35.40 | 36.08 | 2,297,079 | -0.02(-0.05%) |
Nov 28, 2007 | 35.04 | 36.41 | 35.03 | 36.09 | 4,769,567 | +1.47(+4.24%) |
Nov 27, 2007 | 34.93 | 34.99 | 34.07 | 34.63 | 3,331,209 | -0.03(-0.08%) |
Nov 26, 2007 | 35.12 | 35.90 | 34.64 | 34.66 | 3,047,409 | -0.52(-1.47%) |
Nov 23, 2007 | 35.34 | 35.61 | 34.69 | 35.17 | 773,046 | +0.14(+0.41%) |
Nov 21, 2007 | 35.08 | 35.39 | 34.01 | 35.03 | 4,846,867 | -0.63(-1.77%) |
Nov 20, 2007 | 35.93 | 37.13 | 35.10 | 35.66 | 4,112,907 | -0.17(-0.48%) |
Nov 19, 2007 | 36.38 | 74.86 | 35.70 | 35.84 | 2,807,738 | -0.42(-1.16%) |
Nov 16, 2007 | 36.50 | 36.50 | 35.67 | 36.26 | 4,148,390 | +0.00(+0.00%) |
Nov 15, 2007 | 36.57 | 37.70 | 35.75 | 36.26 | 4,859,335 | -0.89(-2.40%) |
Nov 14, 2007 | 37.85 | 38.30 | 36.69 | 37.15 | 4,867,477 | -0.70(-1.85%) |
Nov 13, 2007 | 38.16 | 38.22 | 36.10 | 37.85 | 7,235,368 | +0.01(+0.03%) |
Nov 12, 2007 | 39.80 | 40.21 | 37.64 | 37.84 | 5,756,238 | -2.22(-5.55%) |
Nov 09, 2007 | 39.09 | 40.85 | 38.56 | 40.06 | 5,225,042 | +0.12(+0.31%) |
Nov 08, 2007 | 41.11 | 41.68 | 38.07 | 39.94 | 6,282,333 | -1.40(-3.39%) |
Nov 07, 2007 | 41.77 | 42.09 | 41.32 | 41.34 | 3,056,256 | -0.71(-1.69%) |
Nov 06, 2007 | 41.22 | 42.06 | 40.53 | 42.05 | 2,551,502 | +0.61(+1.48%) |
Nov 05, 2007 | 40.92 | 41.67 | 40.29 | 41.43 | 1,752,374 | +0.11(+0.26%) |
Nov 02, 2007 | 41.22 | 41.73 | 40.50 | 41.33 | 2,448,550 | +0.47(+1.15%) |
Nov 01, 2007 | 40.80 | 41.22 | 40.16 | 40.86 | 3,833,296 | -0.35(-0.86%) |
Oct 31, 2007 | 40.68 | 41.22 | 40.28 | 41.21 | 2,918,972 | +0.61(+1.51%) |
Oct 30, 2007 | 40.52 | 40.80 | 39.90 | 40.60 | 2,268,747 | +0.01(+0.02%) |
Oct 29, 2007 | 40.32 | 40.77 | 39.96 | 40.59 | 2,534,575 | +0.27(+0.67%) |
Oct 26, 2007 | 40.66 | 40.87 | 39.92 | 40.32 | 3,190,722 | +0.31(+0.77%) |
Oct 25, 2007 | 38.78 | 40.73 | 38.78 | 40.02 | 3,694,584 | -0.02(-0.05%) |
Oct 24, 2007 | 40.18 | 40.22 | 38.70 | 40.03 | 4,109,968 | +0.13(+0.34%) |
Oct 23, 2007 | 39.45 | 40.35 | 39.00 | 39.90 | 4,543,817 | +0.65(+1.66%) |
Oct 22, 2007 | 38.01 | 39.35 | 37.90 | 39.25 | 4,561,941 | +1.24(+3.25%) |
Oct 19, 2007 | 38.82 | 39.17 | 37.59 | 38.01 | 5,534,604 | -0.86(-2.22%) |
Oct 18, 2007 | 37.93 | 39.14 | 36.90 | 38.88 | 13,900,430 | -1.17(-2.92%) |
Oct 17, 2007 | 40.78 | 41.13 | 39.69 | 40.04 | 6,812,355 | -0.12(-0.31%) |
Oct 16, 2007 | 40.95 | 40.98 | 40.02 | 40.17 | 5,528,746 | -0.44(-1.09%) |
Oct 15, 2007 | 40.30 | 40.69 | 39.81 | 40.61 | 3,352,060 | +0.25(+0.62%) |
Oct 12, 2007 | 39.54 | 40.75 | 39.36 | 40.36 | 4,827,663 | +1.09(+2.78%) |
Oct 11, 2007 | 39.96 | 40.17 | 39.06 | 39.27 | 3,905,364 | -0.44(-1.11%) |
Oct 10, 2007 | 39.43 | 39.90 | 39.34 | 39.71 | 2,456,497 | +0.23(+0.58%) |
Oct 09, 2007 | 38.82 | 39.55 | 38.79 | 39.48 | 2,920,802 | +0.62(+1.60%) |
Oct 08, 2007 | 38.71 | 38.97 | 38.25 | 38.86 | 1,736,212 | +0.13(+0.35%) |
Oct 05, 2007 | 38.61 | 39.00 | 38.39 | 38.72 | 4,288,926 | +0.33(+0.85%) |
Oct 04, 2007 | 38.83 | 38.99 | 38.26 | 38.40 | 2,790,687 | -0.29(-0.74%) |
Oct 03, 2007 | 38.26 | 40.03 | 38.22 | 38.68 | 5,206,742 | +0.35(+0.93%) |
Oct 02, 2007 | 38.27 | 38.49 | 38.12 | 38.33 | 2,132,128 | +0.12(+0.30%) |
Oct 01, 2007 | 37.75 | 38.60 | 37.67 | 38.21 | 2,983,679 | -0.44(-1.14%) |
Sep 28, 2007 | 39.12 | 39.13 | 38.45 | 38.65 | 3,088,544 | -0.35(-0.88%) |
Sep 27, 2007 | 38.35 | 39.10 | 38.27 | 39.00 | 2,292,196 | +0.67(+1.75%) |
Sep 26, 2007 | 37.79 | 38.34 | 37.55 | 38.33 | 1,890,352 | +0.60(+1.60%) |
Sep 25, 2007 | 37.15 | 37.98 | 37.03 | 37.72 | 2,140,322 | +0.60(+1.63%) |
Sep 24, 2007 | 37.17 | 37.56 | 36.75 | 37.12 | 2,070,628 | -0.10(-0.26%) |
Sep 21, 2007 | 37.56 | 37.73 | 37.08 | 37.22 | 3,482,082 | -0.24(-0.64%) |
Sep 20, 2007 | 37.41 | 38.19 | 37.24 | 37.46 | 2,430,244 | +0.02(+0.05%) |
Sep 19, 2007 | 37.45 | 37.78 | 37.17 | 37.44 | 3,314,899 | +0.04(+0.10%) |
Sep 18, 2007 | 36.43 | 37.46 | 36.04 | 37.40 | 3,496,779 | +1.28(+3.56%) |
Sep 17, 2007 | 36.26 | 36.31 | 35.73 | 36.11 | 1,605,544 | -0.24(-0.66%) |
Sep 14, 2007 | 35.85 | 36.57 | 35.58 | 36.35 | 2,584,617 | +0.39(+1.09%) |
Sep 13, 2007 | 36.32 | 36.64 | 35.65 | 35.96 | 3,715,847 | -0.10(-0.27%) |
Sep 12, 2007 | 35.64 | 36.18 | 35.49 | 36.06 | 2,553,804 | +0.13(+0.37%) |
Sep 11, 2007 | 34.20 | 36.40 | 34.18 | 35.92 | 4,617,437 | +1.40(+4.05%) |
Sep 10, 2007 | 34.18 | 34.81 | 33.89 | 34.52 | 2,939,784 | +0.61(+1.81%) |
Sep 07, 2007 | 34.64 | 34.78 | 33.58 | 33.91 | 4,041,642 | -1.26(-3.57%) |
Sep 06, 2007 | 35.18 | 35.65 | 34.69 | 35.16 | 904,446 | +0.15(+0.44%) |
Sep 05, 2007 | 35.23 | 35.58 | 34.90 | 35.01 | 1,203,897 | -0.32(-0.90%) |