Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.83 | 37.83 | 36.37 | 36.58 | 3,970,002 | -0.01(-0.02%) |
Nov 29, 2007 | 36.35 | 36.88 | 36.15 | 36.59 | 3,024,962 | -0.31(-0.83%) |
Nov 28, 2007 | 35.69 | 37.10 | 35.61 | 36.90 | 2,891,662 | +1.74(+4.94%) |
Nov 27, 2007 | 34.60 | 35.40 | 34.32 | 35.16 | 2,703,607 | +1.64(+4.89%) |
Nov 26, 2007 | 35.65 | 35.84 | 33.25 | 33.52 | 2,121,474 | -1.69(-4.80%) |
Nov 23, 2007 | 35.17 | 35.55 | 34.74 | 35.21 | 2,272,308 | +0.63(+1.82%) |
Nov 21, 2007 | 35.48 | 35.57 | 34.39 | 34.58 | 2,856,573 | -1.70(-4.69%) |
Nov 20, 2007 | 36.02 | 36.64 | 35.45 | 36.28 | 1,995,432 | +0.48(+1.33%) |
Nov 19, 2007 | 36.07 | 36.49 | 35.33 | 35.80 | 1,523,091 | -1.02(-2.76%) |
Nov 16, 2007 | 36.76 | 37.12 | 36.32 | 36.82 | 1,521,771 | +0.06(+0.17%) |
Nov 15, 2007 | 37.13 | 37.25 | 36.15 | 36.76 | 2,374,719 | -0.85(-2.27%) |
Nov 14, 2007 | 38.25 | 38.42 | 37.27 | 37.61 | 1,847,733 | +0.17(+0.46%) |
Nov 13, 2007 | 35.45 | 37.64 | 35.45 | 37.44 | 2,960,533 | +2.38(+6.79%) |
Nov 12, 2007 | 36.63 | 36.63 | 34.95 | 35.06 | 2,981,874 | -1.98(-5.36%) |
Nov 09, 2007 | 37.78 | 37.78 | 36.77 | 37.05 | 2,465,638 | -0.82(-2.16%) |
Nov 08, 2007 | 37.59 | 38.16 | 36.43 | 37.86 | 5,170,683 | +0.34(+0.91%) |
Nov 07, 2007 | 38.72 | 38.72 | 37.48 | 37.52 | 2,290,478 | -1.49(-3.81%) |
Nov 06, 2007 | 38.30 | 39.01 | 38.13 | 39.01 | 2,310,801 | +1.16(+3.06%) |
Nov 05, 2007 | 37.51 | 38.01 | 37.24 | 37.85 | 2,136,547 | -0.94(-2.42%) |
Nov 02, 2007 | 38.84 | 38.94 | 38.04 | 38.79 | 2,291,513 | +0.20(+0.53%) |
Nov 01, 2007 | 38.96 | 39.18 | 38.29 | 38.58 | 2,335,059 | -1.41(-3.52%) |
Oct 31, 2007 | 39.59 | 40.19 | 39.10 | 39.99 | 1,725,526 | +0.79(+2.03%) |
Oct 30, 2007 | 39.45 | 39.62 | 39.03 | 39.20 | 2,418,201 | -0.73(-1.83%) |
Oct 29, 2007 | 39.55 | 40.10 | 39.21 | 39.93 | 2,630,624 | +0.66(+1.69%) |
Oct 26, 2007 | 38.87 | 39.30 | 38.60 | 39.26 | 1,686,083 | +1.45(+3.82%) |
Oct 25, 2007 | 38.02 | 38.05 | 37.40 | 37.82 | 1,945,220 | +0.44(+1.18%) |
Oct 24, 2007 | 37.50 | 37.62 | 36.59 | 37.38 | 2,418,280 | -0.34(-0.90%) |
Oct 23, 2007 | 37.74 | 37.94 | 37.25 | 37.71 | 2,191,407 | +0.89(+2.41%) |
Oct 22, 2007 | 35.29 | 36.86 | 34.10 | 36.83 | 3,244,893 | +0.48(+1.32%) |
Oct 19, 2007 | 38.02 | 38.02 | 36.32 | 36.35 | 3,390,056 | -1.89(-4.95%) |
Oct 18, 2007 | 37.44 | 38.29 | 37.36 | 38.24 | 2,266,243 | +0.17(+0.44%) |
Oct 17, 2007 | 37.94 | 38.13 | 37.21 | 38.07 | 2,480,664 | +1.09(+2.95%) |
Oct 16, 2007 | 37.50 | 37.55 | 36.78 | 36.98 | 2,017,945 | -0.84(-2.21%) |
Oct 15, 2007 | 38.44 | 38.44 | 37.20 | 37.82 | 2,241,073 | -0.26(-0.67%) |
Oct 12, 2007 | 37.63 | 38.07 | 37.54 | 38.07 | 1,259,567 | +0.57(+1.51%) |
Oct 11, 2007 | 38.38 | 38.53 | 36.83 | 37.51 | 2,839,758 | -0.17(-0.46%) |
Oct 10, 2007 | 38.02 | 38.02 | 37.34 | 37.68 | 1,866,398 | +0.25(+0.66%) |
Oct 09, 2007 | 37.34 | 37.65 | 37.16 | 37.43 | 1,859,920 | +0.40(+1.08%) |
Oct 08, 2007 | 37.03 | 37.09 | 36.81 | 37.03 | 1,628,250 | -0.34(-0.91%) |
Oct 05, 2007 | 37.06 | 37.66 | 36.90 | 37.37 | 2,523,439 | +0.99(+2.72%) |
Oct 04, 2007 | 36.33 | 36.40 | 35.74 | 36.38 | 1,154,545 | +0.32(+0.89%) |
Oct 03, 2007 | 36.49 | 36.59 | 35.86 | 36.06 | 1,237,690 | -0.56(-1.53%) |
Oct 02, 2007 | 37.02 | 37.50 | 36.46 | 36.62 | 2,061,749 | -0.13(-0.34%) |
Oct 01, 2007 | 35.78 | 36.79 | 35.70 | 36.75 | 4,339,512 | +1.36(+3.84%) |
Sep 28, 2007 | 35.75 | 35.75 | 35.20 | 35.39 | 1,944,862 | -0.28(-0.79%) |
Sep 27, 2007 | 35.55 | 35.71 | 35.28 | 35.67 | 2,087,122 | +0.60(+1.71%) |
Sep 26, 2007 | 35.09 | 35.18 | 34.78 | 35.07 | 1,753,782 | +0.26(+0.75%) |
Sep 25, 2007 | 34.67 | 34.81 | 34.30 | 34.81 | 1,240,273 | +0.03(+0.09%) |
Sep 24, 2007 | 34.69 | 34.97 | 34.60 | 34.78 | 3,001,469 | +0.43(+1.24%) |
Sep 21, 2007 | 34.58 | 34.58 | 34.18 | 34.36 | 1,954,508 | +0.58(+1.71%) |
Sep 20, 2007 | 34.01 | 34.13 | 33.62 | 33.78 | 1,356,515 | -0.23(-0.66%) |
Sep 19, 2007 | 33.72 | 34.56 | 33.72 | 34.00 | 2,871,752 | +0.08(+0.22%) |
Sep 18, 2007 | 32.67 | 34.03 | 32.52 | 33.93 | 1,623,842 | +1.52(+4.69%) |
Sep 17, 2007 | 32.58 | 32.82 | 32.17 | 32.41 | 937,110 | -0.30(-0.92%) |
Sep 14, 2007 | 32.55 | 32.90 | 32.46 | 32.71 | 874,992 | +0.05(+0.15%) |
Sep 13, 2007 | 32.63 | 32.88 | 32.48 | 32.66 | 1,168,211 | +0.32(+0.99%) |
Sep 12, 2007 | 32.25 | 32.54 | 32.02 | 32.34 | 1,221,018 | -0.10(-0.29%) |
Sep 11, 2007 | 32.18 | 32.51 | 32.07 | 32.44 | 799,126 | +0.90(+2.87%) |
Sep 10, 2007 | 32.14 | 32.14 | 31.17 | 31.53 | 1,014,377 | -0.22(-0.69%) |
Sep 07, 2007 | 31.71 | 31.87 | 31.31 | 31.75 | 1,134,786 | -0.64(-1.98%) |
Sep 06, 2007 | 31.97 | 32.49 | 31.97 | 32.39 | 1,237,839 | +0.48(+1.50%) |
Sep 05, 2007 | 32.08 | 32.22 | 31.74 | 31.91 | 2,482,424 | -0.76(-2.32%) |