Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.62 | 33.20 | 31.22 | 33.10 | 1,071,400 | +1.96(+6.29%) |
Nov 29, 2007 | 29.35 | 31.28 | 29.27 | 31.14 | 847,015 | +2.14(+7.38%) |
Nov 28, 2007 | 29.11 | 29.13 | 28.59 | 29.00 | 604,500 | +0.34(+1.19%) |
Nov 27, 2007 | 28.36 | 28.97 | 28.09 | 28.66 | 621,479 | +0.28(+0.99%) |
Nov 26, 2007 | 29.02 | 29.25 | 28.31 | 28.38 | 398,094 | -0.57(-1.97%) |
Nov 23, 2007 | 29.39 | 29.39 | 28.90 | 28.95 | 289,175 | -0.03(-0.10%) |
Nov 21, 2007 | 28.21 | 29.38 | 28.21 | 28.98 | 1,346,748 | +0.32(+1.12%) |
Nov 20, 2007 | 28.16 | 28.95 | 27.95 | 28.66 | 1,046,800 | +0.62(+2.21%) |
Nov 19, 2007 | 27.55 | 28.21 | 27.55 | 28.04 | 271,975 | +0.11(+0.39%) |
Nov 16, 2007 | 28.54 | 28.78 | 27.83 | 27.93 | 593,250 | -0.86(-2.99%) |
Nov 15, 2007 | 29.58 | 29.77 | 28.44 | 28.79 | 794,050 | -0.95(-3.19%) |
Nov 14, 2007 | 30.48 | 30.76 | 29.57 | 29.74 | 739,950 | -0.92(-3.00%) |
Nov 13, 2007 | 31.79 | 32.14 | 30.37 | 30.66 | 1,578,252 | -1.31(-4.10%) |
Nov 12, 2007 | 31.04 | 32.60 | 31.04 | 31.97 | 574,200 | +0.71(+2.27%) |
Nov 09, 2007 | 32.00 | 32.01 | 30.81 | 31.26 | 683,882 | -0.83(-2.59%) |
Nov 08, 2007 | 33.65 | 34.07 | 30.84 | 32.09 | 2,859,265 | -2.83(-8.10%) |
Nov 07, 2007 | 34.97 | 35.55 | 34.24 | 34.92 | 545,700 | -0.57(-1.61%) |
Nov 06, 2007 | 35.61 | 35.82 | 34.50 | 35.49 | 385,900 | -0.11(-0.31%) |
Nov 05, 2007 | 36.08 | 36.08 | 35.31 | 35.60 | 353,705 | -0.42(-1.17%) |
Nov 02, 2007 | 36.01 | 36.39 | 35.39 | 36.02 | 482,900 | +0.03(+0.08%) |
Nov 01, 2007 | 36.00 | 36.67 | 35.75 | 35.99 | 502,100 | -0.90(-2.44%) |
Oct 31, 2007 | 36.81 | 37.14 | 36.32 | 36.89 | 738,200 | +0.14(+0.38%) |
Oct 30, 2007 | 36.80 | 37.02 | 36.71 | 36.75 | 256,300 | -0.24(-0.65%) |
Oct 29, 2007 | 36.99 | 37.22 | 36.79 | 36.99 | 276,400 | +0.02(+0.05%) |
Oct 26, 2007 | 37.41 | 37.58 | 36.77 | 36.97 | 517,700 | -0.38(-1.02%) |
Oct 25, 2007 | 37.94 | 37.99 | 37.14 | 37.35 | 505,600 | -0.60(-1.58%) |
Oct 24, 2007 | 38.10 | 38.31 | 37.62 | 37.95 | 709,200 | -0.26(-0.68%) |
Oct 23, 2007 | 37.80 | 38.31 | 37.80 | 38.21 | 488,400 | +0.41(+1.08%) |
Oct 22, 2007 | 37.64 | 38.09 | 37.47 | 37.80 | 505,100 | -0.14(-0.37%) |
Oct 19, 2007 | 38.83 | 39.05 | 37.86 | 37.94 | 360,100 | -1.03(-2.64%) |
Oct 18, 2007 | 39.12 | 39.35 | 38.85 | 38.97 | 278,600 | -0.39(-0.99%) |
Oct 17, 2007 | 39.51 | 40.18 | 39.02 | 39.36 | 287,900 | -0.07(-0.18%) |
Oct 16, 2007 | 39.02 | 39.56 | 38.83 | 39.43 | 399,100 | +0.13(+0.33%) |
Oct 15, 2007 | 39.99 | 39.99 | 39.02 | 39.30 | 407,000 | -0.80(-2.00%) |
Oct 12, 2007 | 40.62 | 40.62 | 39.96 | 40.10 | 394,900 | -0.77(-1.88%) |
Oct 11, 2007 | 41.60 | 41.70 | 40.69 | 40.87 | 270,400 | -0.45(-1.09%) |
Oct 10, 2007 | 40.68 | 41.36 | 40.64 | 41.32 | 358,800 | +0.48(+1.18%) |
Oct 09, 2007 | 40.60 | 40.86 | 40.50 | 40.84 | 131,400 | +0.44(+1.09%) |
Oct 08, 2007 | 40.50 | 41.00 | 40.28 | 40.40 | 281,400 | -0.27(-0.66%) |
Oct 05, 2007 | 40.64 | 40.88 | 40.21 | 40.67 | 560,100 | +0.07(+0.17%) |
Oct 04, 2007 | 40.48 | 41.00 | 40.29 | 40.60 | 404,400 | +0.14(+0.35%) |
Oct 03, 2007 | 40.01 | 40.75 | 40.01 | 40.46 | 423,400 | +0.21(+0.52%) |
Oct 02, 2007 | 39.89 | 40.61 | 39.74 | 40.25 | 306,000 | +0.30(+0.75%) |
Oct 01, 2007 | 39.56 | 40.24 | 39.04 | 39.95 | 562,400 | +0.14(+0.35%) |
Sep 28, 2007 | 39.57 | 40.19 | 39.18 | 39.81 | 289,400 | +0.27(+0.68%) |
Sep 27, 2007 | 39.00 | 39.71 | 38.78 | 39.54 | 342,700 | +0.61(+1.57%) |
Sep 26, 2007 | 38.60 | 39.55 | 38.45 | 38.93 | 642,600 | -0.06(-0.15%) |
Sep 25, 2007 | 39.68 | 40.05 | 38.80 | 38.99 | 765,300 | -0.77(-1.94%) |
Sep 24, 2007 | 39.15 | 40.11 | 38.90 | 39.76 | 674,900 | +0.38(+0.96%) |
Sep 21, 2007 | 39.58 | 40.24 | 39.24 | 39.38 | 626,700 | -0.10(-0.25%) |
Sep 20, 2007 | 40.18 | 40.39 | 39.19 | 39.48 | 613,800 | -0.51(-1.28%) |
Sep 19, 2007 | 39.71 | 40.69 | 39.68 | 39.99 | 677,500 | +0.53(+1.34%) |
Sep 18, 2007 | 39.02 | 40.05 | 38.77 | 39.46 | 561,200 | +0.44(+1.13%) |
Sep 17, 2007 | 38.98 | 39.39 | 38.79 | 39.02 | 355,400 | +0.01(+0.03%) |
Sep 14, 2007 | 38.36 | 39.28 | 37.71 | 39.01 | 441,100 | +0.48(+1.25%) |
Sep 13, 2007 | 38.35 | 38.69 | 37.68 | 38.53 | 541,900 | +0.53(+1.39%) |
Sep 12, 2007 | 38.85 | 39.00 | 37.40 | 38.00 | 613,500 | -0.91(-2.34%) |
Sep 11, 2007 | 38.65 | 39.16 | 38.55 | 38.91 | 332,400 | +0.46(+1.20%) |
Sep 10, 2007 | 38.89 | 39.21 | 38.34 | 38.45 | 421,100 | -0.31(-0.80%) |
Sep 07, 2007 | 38.99 | 39.34 | 38.54 | 38.76 | 748,500 | -0.58(-1.47%) |
Sep 06, 2007 | 38.83 | 39.60 | 38.07 | 39.34 | 867,800 | +0.70(+1.81%) |
Sep 05, 2007 | 38.18 | 38.91 | 38.00 | 38.64 | 1,040,000 | -0.01(-0.03%) |