Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.34 | 42.70 | 41.12 | 41.17 | 579,600 | -0.66(-1.58%) |
Nov 29, 2007 | 40.87 | 42.00 | 40.82 | 41.83 | 515,890 | +0.92(+2.25%) |
Nov 28, 2007 | 40.46 | 41.29 | 39.74 | 40.91 | 1,087,757 | +0.45(+1.11%) |
Nov 27, 2007 | 40.97 | 41.17 | 39.84 | 40.46 | 562,108 | -1.04(-2.51%) |
Nov 26, 2007 | 42.83 | 43.54 | 41.47 | 41.50 | 522,557 | -1.41(-3.29%) |
Nov 23, 2007 | 42.60 | 43.54 | 42.15 | 42.91 | 199,000 | +0.63(+1.49%) |
Nov 21, 2007 | 42.29 | 42.84 | 41.35 | 42.28 | 659,860 | -0.17(-0.40%) |
Nov 20, 2007 | 41.42 | 42.64 | 41.10 | 42.45 | 631,100 | +1.04(+2.51%) |
Nov 19, 2007 | 42.24 | 42.24 | 40.80 | 41.41 | 491,775 | -1.09(-2.56%) |
Nov 16, 2007 | 40.56 | 42.50 | 40.56 | 42.50 | 560,728 | +1.62(+3.96%) |
Nov 15, 2007 | 41.60 | 41.89 | 40.02 | 40.88 | 654,200 | -0.70(-1.68%) |
Nov 14, 2007 | 42.54 | 43.20 | 41.58 | 41.58 | 477,000 | -0.76(-1.79%) |
Nov 13, 2007 | 42.08 | 42.63 | 41.30 | 42.34 | 604,800 | +0.50(+1.20%) |
Nov 12, 2007 | 44.66 | 44.66 | 41.70 | 41.84 | 1,299,733 | -2.70(-6.06%) |
Nov 09, 2007 | 44.50 | 45.45 | 44.00 | 44.54 | 694,600 | -0.30(-0.67%) |
Nov 08, 2007 | 45.25 | 45.60 | 44.30 | 44.84 | 1,028,581 | +0.01(+0.02%) |
Nov 07, 2007 | 45.70 | 45.92 | 44.55 | 44.83 | 1,101,500 | -0.81(-1.77%) |
Nov 06, 2007 | 46.55 | 46.60 | 45.20 | 45.64 | 1,217,800 | -0.63(-1.36%) |
Nov 05, 2007 | 45.94 | 47.04 | 45.84 | 46.27 | 1,820,349 | -0.67(-1.43%) |
Nov 02, 2007 | 44.15 | 47.88 | 43.50 | 46.94 | 2,781,100 | +3.55(+8.18%) |
Nov 01, 2007 | 41.56 | 45.22 | 40.84 | 43.39 | 3,462,900 | +4.29(+10.97%) |
Oct 31, 2007 | 39.25 | 39.93 | 38.21 | 39.10 | 691,700 | -0.15(-0.38%) |
Oct 30, 2007 | 39.94 | 40.19 | 39.17 | 39.25 | 752,600 | -0.95(-2.36%) |
Oct 29, 2007 | 40.34 | 40.50 | 39.83 | 40.20 | 348,100 | -0.45(-1.11%) |
Oct 26, 2007 | 41.36 | 41.36 | 39.99 | 40.65 | 978,900 | +0.02(+0.05%) |
Oct 25, 2007 | 40.56 | 40.80 | 39.81 | 40.63 | 496,600 | +0.12(+0.30%) |
Oct 24, 2007 | 39.33 | 40.72 | 38.60 | 40.51 | 1,069,700 | +1.16(+2.95%) |
Oct 23, 2007 | 38.73 | 39.37 | 38.49 | 39.35 | 644,800 | +1.13(+2.96%) |
Oct 22, 2007 | 37.05 | 38.29 | 36.84 | 38.22 | 841,500 | +0.64(+1.70%) |
Oct 19, 2007 | 39.46 | 39.50 | 37.45 | 37.58 | 641,700 | -2.09(-5.27%) |
Oct 18, 2007 | 39.18 | 40.08 | 39.07 | 39.67 | 335,300 | +0.20(+0.51%) |
Oct 17, 2007 | 40.47 | 40.90 | 38.86 | 39.47 | 707,600 | -0.40(-1.00%) |
Oct 16, 2007 | 39.50 | 40.48 | 39.11 | 39.87 | 903,300 | -0.11(-0.28%) |
Oct 15, 2007 | 39.27 | 40.12 | 38.90 | 39.98 | 654,800 | +1.13(+2.91%) |
Oct 12, 2007 | 39.40 | 39.40 | 38.55 | 38.85 | 448,125 | -0.37(-0.94%) |
Oct 11, 2007 | 39.21 | 40.31 | 38.77 | 39.22 | 560,200 | +0.11(+0.28%) |
Oct 10, 2007 | 38.61 | 39.24 | 37.84 | 39.11 | 495,800 | +0.50(+1.30%) |
Oct 09, 2007 | 38.09 | 39.15 | 37.99 | 38.61 | 915,500 | +0.83(+2.20%) |
Oct 08, 2007 | 37.50 | 38.07 | 37.50 | 37.78 | 502,300 | -0.30(-0.79%) |
Oct 05, 2007 | 37.50 | 38.70 | 37.46 | 38.08 | 659,200 | +0.58(+1.55%) |
Oct 04, 2007 | 36.89 | 37.93 | 36.27 | 37.50 | 1,219,800 | +0.93(+2.54%) |
Oct 03, 2007 | 37.15 | 37.52 | 36.31 | 36.57 | 813,300 | -0.47(-1.27%) |
Oct 02, 2007 | 38.05 | 38.14 | 36.63 | 37.04 | 1,114,500 | -1.16(-3.04%) |
Oct 01, 2007 | 36.70 | 38.45 | 36.70 | 38.20 | 778,400 | +1.50(+4.09%) |
Sep 28, 2007 | 37.40 | 37.79 | 36.66 | 36.70 | 351,700 | -0.65(-1.74%) |
Sep 27, 2007 | 37.02 | 37.50 | 36.60 | 37.35 | 629,400 | +0.63(+1.72%) |
Sep 26, 2007 | 37.29 | 37.45 | 35.90 | 36.72 | 669,800 | -0.26(-0.70%) |
Sep 25, 2007 | 37.13 | 37.41 | 36.48 | 36.98 | 350,400 | -0.72(-1.91%) |
Sep 24, 2007 | 38.65 | 38.70 | 37.46 | 37.70 | 365,400 | -0.76(-1.98%) |
Sep 21, 2007 | 37.60 | 38.72 | 37.49 | 38.46 | 695,800 | +1.01(+2.70%) |
Sep 20, 2007 | 37.43 | 37.57 | 36.62 | 37.45 | 630,200 | +0.02(+0.05%) |
Sep 19, 2007 | 36.84 | 37.62 | 36.72 | 37.43 | 645,500 | +1.04(+2.86%) |
Sep 18, 2007 | 35.89 | 36.77 | 35.15 | 36.39 | 677,200 | +0.50(+1.39%) |
Sep 17, 2007 | 36.35 | 36.44 | 35.62 | 35.89 | 431,800 | -0.38(-1.05%) |
Sep 14, 2007 | 36.50 | 36.45 | 35.83 | 36.27 | 888,600 | -0.23(-0.63%) |
Sep 13, 2007 | 36.90 | 36.90 | 35.97 | 36.50 | 494,700 | -0.15(-0.41%) |
Sep 12, 2007 | 37.18 | 37.38 | 36.35 | 36.65 | 566,400 | -0.33(-0.89%) |
Sep 11, 2007 | 36.75 | 37.47 | 36.13 | 36.98 | 460,500 | +0.23(+0.63%) |
Sep 10, 2007 | 37.20 | 37.31 | 35.56 | 36.75 | 630,100 | -0.50(-1.34%) |
Sep 07, 2007 | 37.54 | 37.73 | 36.91 | 37.25 | 698,300 | -0.99(-2.59%) |
Sep 06, 2007 | 38.53 | 40.40 | 38.12 | 38.24 | 903,800 | -0.29(-0.75%) |
Sep 05, 2007 | 38.81 | 38.99 | 38.24 | 38.53 | 1,004,100 | -0.60(-1.53%) |