Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.65 | 44.91 | 43.34 | 43.52 | 45,631 | +0.15(+0.34%) |
Nov 29, 2007 | 43.68 | 43.68 | 42.74 | 43.38 | 39,639 | -0.70(-1.59%) |
Nov 28, 2007 | 43.58 | 44.31 | 43.02 | 44.08 | 77,880 | +0.59(+1.36%) |
Nov 27, 2007 | 43.76 | 43.77 | 43.02 | 43.48 | 59,877 | +0.18(+0.41%) |
Nov 26, 2007 | 44.25 | 44.66 | 43.23 | 43.31 | 68,759 | +0.21(+0.48%) |
Nov 23, 2007 | 42.74 | 43.84 | 42.74 | 43.10 | 28,176 | +0.84(+2.00%) |
Nov 21, 2007 | 42.87 | 42.90 | 42.15 | 42.26 | 22,652 | -1.04(-2.41%) |
Nov 20, 2007 | 43.95 | 43.95 | 42.86 | 43.30 | 85,068 | +0.68(+1.60%) |
Nov 19, 2007 | 43.17 | 43.38 | 42.44 | 42.62 | 38,795 | +0.07(+0.16%) |
Nov 16, 2007 | 42.46 | 42.62 | 42.12 | 42.55 | 34,996 | +0.09(+0.22%) |
Nov 15, 2007 | 42.16 | 43.82 | 42.10 | 42.46 | 110,494 | +0.72(+1.73%) |
Nov 14, 2007 | 43.03 | 43.03 | 41.73 | 41.73 | 39,706 | -1.60(-3.69%) |
Nov 13, 2007 | 42.49 | 43.55 | 42.49 | 43.33 | 125,163 | +2.92(+7.22%) |
Nov 12, 2007 | 40.40 | 40.85 | 40.31 | 40.41 | 47,831 | +1.48(+3.81%) |
Nov 09, 2007 | 38.92 | 39.29 | 38.49 | 38.93 | 38,233 | -0.39(-1.00%) |
Nov 08, 2007 | 39.78 | 40.31 | 38.90 | 39.32 | 16,330 | -0.41(-1.04%) |
Nov 07, 2007 | 40.68 | 40.84 | 39.71 | 39.74 | 38,506 | -1.07(-2.62%) |
Nov 06, 2007 | 39.95 | 40.85 | 39.80 | 40.80 | 12,646 | +1.93(+4.96%) |
Nov 05, 2007 | 38.92 | 39.16 | 38.59 | 38.88 | 20,396 | -0.35(-0.88%) |
Nov 02, 2007 | 39.24 | 39.56 | 38.88 | 39.22 | 11,699 | +0.06(+0.16%) |
Nov 01, 2007 | 40.31 | 40.31 | 39.16 | 39.16 | 21,503 | -1.53(-3.76%) |
Oct 31, 2007 | 40.60 | 40.83 | 40.21 | 40.69 | 35,374 | +0.45(+1.13%) |
Oct 30, 2007 | 39.20 | 40.47 | 39.20 | 40.24 | 20,750 | +1.14(+2.91%) |
Oct 29, 2007 | 39.70 | 39.71 | 38.73 | 39.10 | 12,554 | -0.37(-0.93%) |
Oct 26, 2007 | 39.66 | 39.70 | 39.09 | 39.47 | 13,266 | +0.25(+0.63%) |
Oct 25, 2007 | 39.14 | 39.30 | 38.49 | 39.22 | 19,459 | +0.55(+1.43%) |
Oct 24, 2007 | 38.59 | 38.89 | 37.96 | 38.67 | 13,898 | +0.05(+0.12%) |
Oct 23, 2007 | 38.39 | 39.16 | 37.98 | 38.62 | 44,631 | +0.97(+2.57%) |
Oct 22, 2007 | 36.87 | 37.76 | 36.87 | 37.66 | 24,092 | +0.48(+1.30%) |
Oct 19, 2007 | 37.87 | 38.30 | 37.17 | 37.17 | 19,746 | -0.73(-1.91%) |
Oct 18, 2007 | 37.61 | 38.12 | 37.40 | 37.90 | 26,150 | +0.45(+1.20%) |
Oct 17, 2007 | 38.01 | 38.05 | 37.29 | 37.45 | 32,613 | -0.32(-0.85%) |
Oct 16, 2007 | 36.66 | 37.94 | 36.66 | 37.77 | 94,001 | +1.41(+3.89%) |
Oct 15, 2007 | 37.00 | 37.00 | 36.17 | 36.36 | 51,223 | -0.94(-2.53%) |
Oct 12, 2007 | 37.30 | 37.63 | 37.26 | 37.30 | 22,402 | +0.14(+0.37%) |
Oct 11, 2007 | 38.58 | 38.58 | 37.03 | 37.16 | 32,493 | -0.70(-1.85%) |
Oct 10, 2007 | 39.22 | 39.22 | 37.69 | 37.86 | 52,087 | -1.87(-4.70%) |
Oct 09, 2007 | 39.65 | 39.84 | 39.29 | 39.73 | 57,352 | -0.12(-0.29%) |
Oct 08, 2007 | 39.28 | 40.31 | 39.08 | 39.84 | 51,846 | +1.74(+4.57%) |
Oct 05, 2007 | 38.01 | 38.52 | 37.24 | 38.10 | 25,835 | +0.40(+1.06%) |
Oct 04, 2007 | 37.76 | 37.98 | 37.25 | 37.70 | 35,452 | +0.41(+1.11%) |
Oct 03, 2007 | 38.48 | 38.48 | 37.13 | 37.29 | 25,884 | -0.98(-2.55%) |
Oct 02, 2007 | 37.90 | 38.32 | 37.64 | 38.26 | 14,630 | +0.55(+1.45%) |
Oct 01, 2007 | 36.45 | 37.79 | 36.45 | 37.72 | 38,531 | +1.34(+3.67%) |
Sep 28, 2007 | 36.71 | 36.71 | 36.24 | 36.38 | 14,906 | -0.13(-0.36%) |
Sep 27, 2007 | 35.87 | 36.59 | 35.87 | 36.51 | 13,641 | -0.02(-0.04%) |
Sep 26, 2007 | 36.05 | 36.67 | 36.05 | 36.53 | 42,400 | +0.50(+1.39%) |
Sep 25, 2007 | 35.74 | 36.05 | 35.45 | 36.03 | 54,209 | +0.12(+0.34%) |
Sep 24, 2007 | 36.06 | 36.07 | 35.61 | 35.91 | 23,050 | -0.08(-0.21%) |
Sep 21, 2007 | 36.04 | 36.09 | 35.92 | 35.98 | 59,679 | +0.07(+0.19%) |
Sep 20, 2007 | 35.95 | 36.00 | 35.61 | 35.91 | 24,035 | -0.03(-0.09%) |
Sep 19, 2007 | 36.09 | 36.36 | 35.64 | 35.94 | 26,123 | +0.09(+0.26%) |
Sep 18, 2007 | 35.09 | 36.07 | 34.82 | 35.85 | 75,988 | +1.17(+3.37%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.53 | 34.68 | 16,707 | -0.47(-1.33%) |
Sep 14, 2007 | 35.48 | 35.48 | 34.95 | 35.15 | 26,692 | +0.01(+0.02%) |
Sep 13, 2007 | 35.49 | 35.49 | 34.94 | 35.15 | 20,952 | +0.05(+0.15%) |
Sep 12, 2007 | 34.60 | 35.38 | 34.58 | 35.09 | 14,433 | +0.15(+0.42%) |
Sep 11, 2007 | 35.49 | 35.49 | 34.55 | 34.95 | 27,611 | -0.38(-1.07%) |
Sep 10, 2007 | 35.09 | 35.47 | 35.09 | 35.32 | 48,421 | +0.31(+0.88%) |
Sep 07, 2007 | 35.40 | 35.63 | 34.48 | 35.01 | 99,092 | -0.89(-2.48%) |
Sep 06, 2007 | 34.81 | 36.04 | 34.70 | 35.91 | 67,522 | +1.34(+3.86%) |
Sep 05, 2007 | 35.25 | 35.25 | 34.46 | 34.57 | 34,825 | -0.60(-1.70%) |