Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.72 | 39.85 | 39.46 | 39.84 | 358,200 | +0.48(+1.22%) |
Nov 29, 2007 | 39.07 | 39.51 | 31.50 | 39.36 | 387,800 | -0.17(-0.43%) |
Nov 28, 2007 | 39.09 | 39.79 | 39.03 | 39.53 | 235,310 | +0.50(+1.28%) |
Nov 27, 2007 | 38.50 | 39.10 | 38.20 | 39.03 | 289,860 | +0.28(+0.72%) |
Nov 26, 2007 | 39.27 | 39.41 | 38.67 | 38.75 | 190,725 | -0.51(-1.30%) |
Nov 23, 2007 | 39.47 | 39.47 | 39.19 | 39.26 | 68,200 | -0.11(-0.28%) |
Nov 21, 2007 | 39.04 | 39.50 | 38.93 | 39.37 | 204,840 | -0.32(-0.81%) |
Nov 20, 2007 | 39.19 | 39.80 | 39.19 | 39.69 | 234,702 | +0.20(+0.51%) |
Nov 19, 2007 | 40.00 | 40.00 | 39.38 | 39.49 | 190,009 | -0.54(-1.35%) |
Nov 16, 2007 | 39.89 | 40.49 | 39.69 | 40.03 | 294,600 | +0.41(+1.03%) |
Nov 15, 2007 | 40.37 | 40.52 | 39.36 | 39.62 | 354,000 | -1.30(-3.18%) |
Nov 14, 2007 | 41.49 | 41.57 | 40.83 | 40.92 | 247,200 | -0.30(-0.73%) |
Nov 13, 2007 | 41.32 | 41.86 | 40.83 | 41.22 | 296,350 | +0.08(+0.19%) |
Nov 12, 2007 | 41.51 | 42.19 | 41.08 | 41.14 | 257,017 | -1.59(-3.72%) |
Nov 09, 2007 | 42.51 | 43.28 | 42.39 | 42.73 | 258,885 | -0.57(-1.32%) |
Nov 08, 2007 | 42.89 | 43.40 | 42.60 | 43.30 | 257,847 | +0.18(+0.42%) |
Nov 07, 2007 | 43.73 | 43.94 | 42.92 | 43.12 | 229,500 | -0.47(-1.08%) |
Nov 06, 2007 | 42.76 | 43.70 | 42.76 | 43.59 | 179,103 | +0.89(+2.08%) |
Nov 05, 2007 | 42.62 | 42.74 | 42.31 | 42.70 | 168,886 | -0.16(-0.37%) |
Nov 02, 2007 | 43.00 | 43.05 | 42.16 | 42.86 | 320,500 | +0.74(+1.76%) |
Nov 01, 2007 | 42.14 | 42.40 | 41.81 | 42.12 | 312,500 | -0.25(-0.59%) |
Oct 31, 2007 | 41.11 | 42.54 | 41.00 | 42.37 | 383,800 | +1.85(+4.57%) |
Oct 30, 2007 | 39.80 | 40.65 | 39.80 | 40.52 | 266,700 | +0.46(+1.15%) |
Oct 29, 2007 | 39.78 | 40.17 | 39.66 | 40.06 | 188,600 | +0.29(+0.73%) |
Oct 26, 2007 | 39.41 | 39.77 | 39.35 | 39.77 | 137,600 | +0.54(+1.38%) |
Oct 25, 2007 | 39.26 | 39.46 | 38.97 | 39.23 | 191,900 | +0.34(+0.87%) |
Oct 24, 2007 | 39.03 | 39.21 | 38.27 | 38.89 | 224,000 | -0.34(-0.87%) |
Oct 23, 2007 | 39.04 | 39.32 | 39.01 | 39.23 | 189,700 | +0.66(+1.71%) |
Oct 22, 2007 | 38.19 | 38.57 | 38.12 | 38.57 | 204,300 | +0.09(+0.23%) |
Oct 19, 2007 | 39.11 | 39.12 | 38.44 | 38.48 | 155,200 | -0.61(-1.56%) |
Oct 18, 2007 | 38.72 | 39.10 | 38.57 | 39.09 | 312,100 | +0.40(+1.03%) |
Oct 17, 2007 | 38.96 | 39.04 | 38.45 | 38.69 | 157,500 | +0.08(+0.21%) |
Oct 16, 2007 | 38.81 | 38.92 | 38.57 | 38.61 | 155,100 | -0.24(-0.62%) |
Oct 15, 2007 | 39.22 | 39.46 | 38.69 | 38.85 | 173,500 | -0.41(-1.04%) |
Oct 12, 2007 | 39.08 | 39.27 | 38.64 | 39.26 | 143,900 | +0.29(+0.74%) |
Oct 11, 2007 | 39.21 | 39.29 | 38.82 | 38.97 | 161,300 | -0.13(-0.33%) |
Oct 10, 2007 | 39.33 | 39.33 | 38.87 | 39.10 | 142,200 | -0.11(-0.28%) |
Oct 09, 2007 | 38.99 | 39.27 | 38.47 | 39.21 | 199,200 | -0.04(-0.10%) |
Oct 08, 2007 | 39.43 | 39.50 | 38.88 | 39.25 | 103,900 | +0.17(+0.44%) |
Oct 05, 2007 | 38.89 | 39.38 | 38.77 | 39.08 | 202,700 | +0.75(+1.96%) |
Oct 04, 2007 | 37.45 | 38.43 | 37.45 | 38.33 | 255,700 | +1.10(+2.95%) |
Oct 03, 2007 | 36.89 | 37.29 | 36.82 | 37.23 | 181,800 | +0.31(+0.84%) |
Oct 02, 2007 | 36.74 | 36.95 | 36.65 | 36.92 | 153,200 | -0.09(-0.24%) |
Oct 01, 2007 | 36.76 | 37.06 | 36.75 | 37.01 | 73,300 | +0.40(+1.09%) |
Sep 28, 2007 | 36.50 | 36.87 | 36.50 | 36.61 | 149,300 | +0.27(+0.74%) |
Sep 27, 2007 | 36.40 | 36.54 | 36.04 | 36.34 | 104,700 | -0.06(-0.16%) |
Sep 26, 2007 | 36.25 | 36.53 | 36.00 | 36.40 | 138,000 | -0.09(-0.25%) |
Sep 25, 2007 | 36.20 | 36.51 | 36.16 | 36.49 | 146,300 | +0.23(+0.63%) |
Sep 24, 2007 | 36.07 | 36.44 | 35.99 | 36.26 | 181,000 | +0.28(+0.78%) |
Sep 21, 2007 | 36.00 | 36.14 | 35.88 | 35.98 | 105,800 | +0.04(+0.11%) |
Sep 20, 2007 | 36.18 | 36.19 | 35.90 | 35.94 | 278,300 | +0.21(+0.59%) |
Sep 19, 2007 | 36.25 | 36.36 | 35.66 | 35.73 | 213,700 | -0.43(-1.19%) |
Sep 18, 2007 | 35.75 | 36.21 | 35.58 | 36.16 | 189,900 | +0.58(+1.63%) |
Sep 17, 2007 | 35.72 | 36.02 | 35.51 | 35.58 | 110,100 | -0.07(-0.20%) |
Sep 14, 2007 | 35.49 | 36.07 | 35.46 | 35.65 | 217,300 | -0.05(-0.14%) |
Sep 13, 2007 | 34.90 | 35.78 | 34.90 | 35.70 | 163,800 | +0.82(+2.35%) |
Sep 12, 2007 | 34.59 | 34.93 | 34.59 | 34.88 | 130,500 | +0.29(+0.84%) |
Sep 11, 2007 | 34.56 | 34.76 | 34.32 | 34.59 | 251,900 | +0.37(+1.08%) |
Sep 10, 2007 | 34.33 | 34.50 | 34.13 | 34.22 | 229,800 | -0.16(-0.47%) |
Sep 07, 2007 | 34.15 | 34.38 | 34.08 | 34.38 | 173,300 | -0.15(-0.43%) |
Sep 06, 2007 | 34.59 | 34.67 | 34.39 | 34.53 | 190,500 | -0.16(-0.46%) |
Sep 05, 2007 | 34.72 | 35.25 | 34.51 | 34.69 | 286,900 | -0.35(-1.00%) |