Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.34 | 44.04 | 42.25 | 42.64 | 569,891 | +0.11(+0.25%) |
Nov 29, 2007 | 42.96 | 43.72 | 42.37 | 42.53 | 386,654 | -0.41(-0.96%) |
Nov 28, 2007 | 41.19 | 43.02 | 41.19 | 42.94 | 357,125 | +2.15(+5.28%) |
Nov 27, 2007 | 40.52 | 41.26 | 39.93 | 40.79 | 362,739 | +0.97(+2.43%) |
Nov 26, 2007 | 42.19 | 42.19 | 39.82 | 39.82 | 460,917 | -2.48(-5.85%) |
Nov 23, 2007 | 41.65 | 42.78 | 41.15 | 42.30 | 119,184 | +1.26(+3.06%) |
Nov 21, 2007 | 40.88 | 41.51 | 40.24 | 41.04 | 252,585 | -0.20(-0.48%) |
Nov 20, 2007 | 42.37 | 43.07 | 40.00 | 41.24 | 562,644 | -1.22(-2.87%) |
Nov 19, 2007 | 44.88 | 44.88 | 42.23 | 42.46 | 330,483 | -0.86(-1.99%) |
Nov 16, 2007 | 44.86 | 44.95 | 42.69 | 43.32 | 675,251 | -1.58(-3.52%) |
Nov 15, 2007 | 44.97 | 45.38 | 44.11 | 44.90 | 442,065 | -0.07(-0.16%) |
Nov 14, 2007 | 46.62 | 47.14 | 44.95 | 44.97 | 461,799 | -1.58(-3.39%) |
Nov 13, 2007 | 46.03 | 46.89 | 45.87 | 46.55 | 422,108 | +0.90(+1.96%) |
Nov 12, 2007 | 45.89 | 46.89 | 45.49 | 45.65 | 265,796 | -0.23(-0.51%) |
Nov 09, 2007 | 44.61 | 46.26 | 43.68 | 45.89 | 474,175 | +0.84(+1.87%) |
Nov 08, 2007 | 44.70 | 45.19 | 43.82 | 45.04 | 676,310 | +0.39(+0.88%) |
Nov 07, 2007 | 47.02 | 47.02 | 44.65 | 44.65 | 476,132 | -2.67(-5.65%) |
Nov 06, 2007 | 45.87 | 47.39 | 44.97 | 47.32 | 302,923 | +1.15(+2.49%) |
Nov 05, 2007 | 47.00 | 47.47 | 45.74 | 46.17 | 304,707 | -1.47(-3.09%) |
Nov 02, 2007 | 49.35 | 49.51 | 47.36 | 47.64 | 297,070 | -1.38(-2.82%) |
Nov 01, 2007 | 50.35 | 51.18 | 48.92 | 49.03 | 362,348 | -2.62(-5.07%) |
Oct 31, 2007 | 51.00 | 51.73 | 49.98 | 51.65 | 204,643 | +0.93(+1.84%) |
Oct 30, 2007 | 50.69 | 51.65 | 50.37 | 50.71 | 205,758 | -0.04(-0.07%) |
Oct 29, 2007 | 52.33 | 52.83 | 50.53 | 50.75 | 140,925 | -1.36(-2.62%) |
Oct 26, 2007 | 52.42 | 52.49 | 50.80 | 52.11 | 142,263 | +0.91(+1.79%) |
Oct 25, 2007 | 51.59 | 52.02 | 50.28 | 51.20 | 188,421 | -0.11(-0.21%) |
Oct 24, 2007 | 51.27 | 51.77 | 50.03 | 51.30 | 231,791 | -0.36(-0.69%) |
Oct 23, 2007 | 51.75 | 52.08 | 50.69 | 51.66 | 146,779 | +0.23(+0.45%) |
Oct 22, 2007 | 49.33 | 51.48 | 48.97 | 51.43 | 199,291 | +1.92(+3.88%) |
Oct 19, 2007 | 51.86 | 52.34 | 49.51 | 49.51 | 198,177 | -2.48(-4.76%) |
Oct 18, 2007 | 51.39 | 52.49 | 50.68 | 51.99 | 162,778 | +0.32(+0.63%) |
Oct 17, 2007 | 52.47 | 52.63 | 50.60 | 51.66 | 191,877 | +0.13(+0.24%) |
Oct 16, 2007 | 52.61 | 52.61 | 51.12 | 51.54 | 281,963 | -0.97(-1.84%) |
Oct 15, 2007 | 53.62 | 53.64 | 52.02 | 52.51 | 196,225 | -1.11(-2.07%) |
Oct 12, 2007 | 54.12 | 54.60 | 53.53 | 53.62 | 272,765 | -0.65(-1.19%) |
Oct 11, 2007 | 54.28 | 55.23 | 53.85 | 54.26 | 396,075 | +0.45(+0.83%) |
Oct 10, 2007 | 53.99 | 54.19 | 53.62 | 53.82 | 239,540 | -0.29(-0.53%) |
Oct 09, 2007 | 55.11 | 55.11 | 53.69 | 54.10 | 310,616 | -0.95(-1.73%) |
Oct 08, 2007 | 54.64 | 59.65 | 53.83 | 55.05 | 282,297 | +0.02(+0.03%) |
Oct 05, 2007 | 54.17 | 55.04 | 53.78 | 55.04 | 225,325 | +1.22(+2.27%) |
Oct 04, 2007 | 53.38 | 54.07 | 53.19 | 53.82 | 177,941 | +0.43(+0.81%) |
Oct 03, 2007 | 54.17 | 54.39 | 52.79 | 53.38 | 294,171 | -0.90(-1.65%) |
Oct 02, 2007 | 54.39 | 54.41 | 53.46 | 54.28 | 363,631 | +0.63(+1.17%) |
Oct 01, 2007 | 52.67 | 54.14 | 52.17 | 53.65 | 219,193 | +0.99(+1.87%) |
Sep 28, 2007 | 53.46 | 53.82 | 52.02 | 52.67 | 272,932 | -0.95(-1.77%) |
Sep 27, 2007 | 52.33 | 53.80 | 52.25 | 53.62 | 205,089 | +1.29(+2.47%) |
Sep 26, 2007 | 52.09 | 52.86 | 51.77 | 52.33 | 163,335 | +0.23(+0.45%) |
Sep 25, 2007 | 52.11 | 52.43 | 51.57 | 52.09 | 308,777 | -0.36(-0.68%) |
Sep 24, 2007 | 50.30 | 52.92 | 50.01 | 52.45 | 419,042 | +3.37(+6.87%) |
Sep 21, 2007 | 49.49 | 49.92 | 48.97 | 49.08 | 457,730 | +0.05(+0.11%) |
Sep 20, 2007 | 50.71 | 50.89 | 48.88 | 49.03 | 228,837 | -1.83(-3.60%) |
Sep 19, 2007 | 51.18 | 51.82 | 50.60 | 50.86 | 210,162 | +0.45(+0.89%) |
Sep 18, 2007 | 48.43 | 50.71 | 47.81 | 50.41 | 265,127 | +2.21(+4.58%) |
Sep 17, 2007 | 48.24 | 48.72 | 48.06 | 48.20 | 300,080 | -0.48(-0.99%) |
Sep 14, 2007 | 47.43 | 48.76 | 47.16 | 48.69 | 227,555 | +1.02(+2.15%) |
Sep 13, 2007 | 46.57 | 47.88 | 46.19 | 47.66 | 188,309 | +1.27(+2.75%) |
Sep 12, 2007 | 46.55 | 46.95 | 46.28 | 46.39 | 189,480 | -0.47(-1.00%) |
Sep 11, 2007 | 46.64 | 46.96 | 45.94 | 46.86 | 266,354 | +0.39(+0.85%) |
Sep 10, 2007 | 47.45 | 47.66 | 45.87 | 46.46 | 229,506 | -0.81(-1.71%) |
Sep 07, 2007 | 47.30 | 47.68 | 46.19 | 47.27 | 289,043 | -0.75(-1.57%) |
Sep 06, 2007 | 47.54 | 48.20 | 46.68 | 48.02 | 210,664 | +0.68(+1.44%) |
Sep 05, 2007 | 48.43 | 48.85 | 47.23 | 47.34 | 288,374 | -1.88(-3.83%) |