Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.55 | 37.55 | 36.36 | 36.69 | 14,284 | -0.48(-1.29%) |
Nov 29, 2007 | 36.89 | 37.55 | 36.88 | 37.17 | 5,631 | -0.13(-0.35%) |
Nov 28, 2007 | 35.94 | 37.31 | 35.89 | 37.30 | 16,660 | +2.26(+6.46%) |
Nov 27, 2007 | 35.00 | 35.66 | 34.72 | 35.03 | 7,978 | +0.30(+0.86%) |
Nov 26, 2007 | 36.57 | 37.03 | 34.70 | 34.74 | 18,271 | -1.80(-4.93%) |
Nov 23, 2007 | 36.54 | 36.54 | 35.53 | 36.54 | 2,177 | +0.45(+1.24%) |
Nov 21, 2007 | 35.29 | 36.66 | 35.11 | 36.09 | 10,986 | +0.52(+1.46%) |
Nov 20, 2007 | 36.47 | 37.28 | 34.81 | 35.57 | 27,409 | -1.11(-3.02%) |
Nov 19, 2007 | 36.86 | 37.21 | 35.95 | 36.68 | 12,346 | +0.04(+0.11%) |
Nov 16, 2007 | 36.86 | 38.12 | 36.59 | 36.64 | 15,596 | -0.15(-0.40%) |
Nov 15, 2007 | 38.02 | 38.02 | 36.65 | 36.79 | 9,774 | -1.39(-3.64%) |
Nov 14, 2007 | 38.43 | 38.76 | 37.74 | 38.17 | 11,247 | -0.12(-0.30%) |
Nov 13, 2007 | 36.79 | 38.43 | 36.36 | 38.29 | 12,010 | +1.71(+4.68%) |
Nov 12, 2007 | 36.84 | 37.67 | 36.56 | 36.58 | 14,816 | +0.11(+0.29%) |
Nov 09, 2007 | 35.17 | 37.06 | 34.78 | 36.47 | 15,191 | +0.73(+2.03%) |
Nov 08, 2007 | 35.69 | 36.17 | 34.75 | 35.74 | 7,091 | +0.47(+1.34%) |
Nov 07, 2007 | 37.19 | 37.60 | 34.85 | 35.27 | 28,595 | -1.36(-3.72%) |
Nov 06, 2007 | 35.86 | 36.64 | 35.40 | 36.64 | 10,967 | +0.99(+2.78%) |
Nov 05, 2007 | 35.33 | 36.11 | 35.14 | 35.65 | 19,238 | -0.02(-0.07%) |
Nov 02, 2007 | 35.60 | 36.13 | 35.36 | 35.67 | 11,734 | +0.29(+0.82%) |
Nov 01, 2007 | 39.44 | 40.17 | 35.17 | 35.38 | 30,396 | -3.83(-9.76%) |
Oct 31, 2007 | 39.22 | 40.02 | 38.72 | 39.21 | 8,157 | +0.07(+0.17%) |
Oct 30, 2007 | 39.75 | 40.04 | 39.03 | 39.14 | 10,806 | -0.37(-0.94%) |
Oct 29, 2007 | 40.34 | 40.54 | 39.36 | 39.51 | 5,508 | -0.86(-2.13%) |
Oct 26, 2007 | 39.61 | 40.51 | 38.93 | 40.37 | 6,123 | +1.26(+3.23%) |
Oct 25, 2007 | 38.98 | 39.41 | 38.84 | 39.11 | 5,517 | -0.06(-0.15%) |
Oct 24, 2007 | 39.27 | 39.70 | 38.89 | 39.17 | 6,933 | -0.45(-1.13%) |
Oct 23, 2007 | 39.01 | 39.77 | 38.85 | 39.61 | 9,605 | +0.76(+1.96%) |
Oct 22, 2007 | 38.08 | 39.08 | 38.08 | 38.85 | 10,647 | +0.61(+1.60%) |
Oct 19, 2007 | 39.63 | 39.73 | 38.12 | 38.24 | 27,415 | -1.39(-3.50%) |
Oct 18, 2007 | 39.12 | 39.70 | 38.66 | 39.63 | 11,567 | +0.64(+1.63%) |
Oct 17, 2007 | 39.22 | 39.22 | 38.21 | 38.99 | 8,762 | +0.21(+0.55%) |
Oct 16, 2007 | 38.70 | 39.12 | 38.44 | 38.78 | 14,374 | +0.15(+0.38%) |
Oct 15, 2007 | 40.70 | 40.81 | 38.43 | 38.63 | 17,014 | -2.13(-5.23%) |
Oct 12, 2007 | 39.50 | 41.25 | 38.88 | 40.76 | 8,864 | +1.57(+4.01%) |
Oct 11, 2007 | 40.58 | 40.58 | 38.86 | 39.19 | 13,347 | -1.26(-3.13%) |
Oct 10, 2007 | 40.79 | 42.26 | 40.04 | 40.46 | 13,987 | -0.50(-1.21%) |
Oct 09, 2007 | 40.93 | 41.07 | 39.83 | 40.95 | 7,745 | +0.07(+0.16%) |
Oct 08, 2007 | 41.54 | 41.54 | 39.55 | 40.89 | 22,654 | -0.59(-1.41%) |
Oct 05, 2007 | 41.46 | 41.50 | 40.32 | 41.47 | 40,559 | +0.60(+1.48%) |
Oct 04, 2007 | 40.76 | 41.42 | 40.43 | 40.87 | 21,308 | +0.94(+2.36%) |
Oct 03, 2007 | 40.28 | 41.30 | 39.51 | 39.93 | 55,143 | -0.50(-1.25%) |
Oct 02, 2007 | 37.15 | 40.56 | 36.85 | 40.43 | 48,308 | +2.98(+7.97%) |
Oct 01, 2007 | 35.54 | 37.45 | 35.54 | 37.45 | 27,146 | +1.63(+4.55%) |
Sep 28, 2007 | 37.81 | 38.22 | 35.78 | 35.82 | 51,180 | -1.94(-5.14%) |
Sep 27, 2007 | 37.45 | 38.03 | 37.18 | 37.76 | 10,161 | +0.32(+0.86%) |
Sep 26, 2007 | 38.36 | 38.57 | 37.23 | 37.44 | 12,518 | -0.59(-1.56%) |
Sep 25, 2007 | 38.44 | 38.44 | 38.02 | 38.03 | 10,335 | -0.56(-1.46%) |
Sep 24, 2007 | 39.89 | 40.21 | 38.03 | 38.60 | 24,895 | -1.45(-3.63%) |
Sep 21, 2007 | 40.91 | 41.00 | 39.70 | 40.05 | 28,745 | -0.47(-1.16%) |
Sep 20, 2007 | 41.55 | 41.55 | 39.27 | 40.52 | 18,235 | -1.07(-2.56%) |
Sep 19, 2007 | 41.26 | 41.59 | 39.80 | 41.59 | 20,731 | +1.50(+3.75%) |
Sep 18, 2007 | 38.84 | 40.08 | 38.16 | 40.08 | 20,667 | +1.26(+3.26%) |
Sep 17, 2007 | 39.54 | 39.54 | 38.49 | 38.82 | 25,840 | -0.91(-2.29%) |
Sep 14, 2007 | 40.01 | 40.01 | 39.10 | 39.73 | 19,537 | -0.37(-0.93%) |
Sep 13, 2007 | 40.37 | 41.31 | 39.10 | 40.10 | 11,723 | -0.32(-0.80%) |
Sep 12, 2007 | 40.87 | 41.31 | 40.24 | 40.42 | 14,315 | -0.02(-0.06%) |
Sep 11, 2007 | 39.97 | 40.51 | 38.89 | 40.45 | 22,630 | +1.09(+2.77%) |
Sep 10, 2007 | 40.28 | 40.71 | 38.84 | 39.36 | 25,298 | -0.57(-1.43%) |
Sep 07, 2007 | 39.86 | 40.23 | 39.31 | 39.93 | 14,574 | -0.33(-0.82%) |
Sep 06, 2007 | 41.17 | 41.18 | 39.29 | 40.26 | 40,463 | -0.92(-2.23%) |
Sep 05, 2007 | 42.97 | 42.97 | 41.17 | 41.17 | 11,497 | -1.98(-4.60%) |