Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.42 | 44.33 | 43.42 | 44.13 | 5,385,861 | +1.14(+2.64%) |
Nov 29, 2007 | 42.39 | 43.05 | 42.04 | 43.00 | 2,909,608 | +0.55(+1.31%) |
Nov 28, 2007 | 42.01 | 43.17 | 42.01 | 42.44 | 5,084,532 | +0.67(+1.61%) |
Nov 27, 2007 | 41.01 | 41.82 | 40.94 | 41.77 | 2,501,008 | +0.89(+2.17%) |
Nov 26, 2007 | 41.76 | 42.16 | 40.82 | 40.88 | 2,626,698 | -0.96(-2.30%) |
Nov 23, 2007 | 41.34 | 42.02 | 40.80 | 41.84 | 1,019,227 | +0.85(+2.07%) |
Nov 21, 2007 | 41.44 | 41.84 | 40.93 | 40.99 | 2,602,842 | -0.87(-2.07%) |
Nov 20, 2007 | 41.03 | 41.92 | 40.91 | 41.86 | 3,354,330 | +0.81(+1.98%) |
Nov 19, 2007 | 41.54 | 41.54 | 40.91 | 41.05 | 3,197,906 | -0.67(-1.62%) |
Nov 16, 2007 | 41.81 | 42.15 | 41.16 | 41.72 | 4,135,170 | +0.19(+0.47%) |
Nov 15, 2007 | 41.82 | 42.09 | 41.20 | 41.53 | 4,799,063 | -0.38(-0.90%) |
Nov 14, 2007 | 42.66 | 43.00 | 41.79 | 41.91 | 2,908,651 | -0.27(-0.63%) |
Nov 13, 2007 | 41.25 | 42.21 | 40.97 | 42.17 | 4,606,103 | +1.18(+2.88%) |
Nov 12, 2007 | 42.23 | 42.47 | 40.99 | 40.99 | 3,327,598 | -1.39(-3.29%) |
Nov 09, 2007 | 42.33 | 43.16 | 41.44 | 42.39 | 8,134,901 | -0.60(-1.40%) |
Nov 08, 2007 | 43.05 | 43.36 | 41.90 | 42.99 | 4,922,730 | -0.03(-0.06%) |
Nov 07, 2007 | 43.66 | 43.79 | 42.89 | 43.01 | 4,027,399 | -0.90(-2.04%) |
Nov 06, 2007 | 43.72 | 43.96 | 42.93 | 43.91 | 3,778,756 | +0.30(+0.68%) |
Nov 05, 2007 | 43.18 | 43.99 | 43.18 | 43.61 | 2,432,733 | -0.35(-0.80%) |
Nov 02, 2007 | 44.26 | 44.48 | 43.28 | 43.97 | 3,561,527 | -0.43(-0.98%) |
Nov 01, 2007 | 44.86 | 45.42 | 44.04 | 44.40 | 2,862,087 | -0.93(-2.06%) |
Oct 31, 2007 | 44.69 | 45.49 | 44.56 | 45.33 | 2,521,733 | +1.03(+2.33%) |
Oct 30, 2007 | 44.86 | 45.25 | 44.26 | 44.30 | 2,235,200 | -0.91(-2.02%) |
Oct 29, 2007 | 44.98 | 45.78 | 44.14 | 45.21 | 3,343,649 | -0.99(-2.14%) |
Oct 26, 2007 | 46.45 | 46.68 | 45.71 | 46.20 | 2,531,154 | +0.21(+0.46%) |
Oct 25, 2007 | 46.62 | 46.62 | 45.61 | 45.99 | 3,506,516 | -0.46(-0.99%) |
Oct 24, 2007 | 46.14 | 46.57 | 43.12 | 46.45 | 2,876,550 | +0.23(+0.50%) |
Oct 23, 2007 | 45.97 | 46.27 | 45.61 | 46.22 | 2,469,105 | +0.27(+0.58%) |
Oct 22, 2007 | 44.76 | 46.02 | 44.56 | 45.95 | 2,817,147 | +0.85(+1.88%) |
Oct 19, 2007 | 45.66 | 45.81 | 45.09 | 45.10 | 2,975,249 | -0.93(-2.03%) |
Oct 18, 2007 | 45.72 | 46.26 | 45.17 | 46.03 | 1,611,995 | +0.23(+0.50%) |
Oct 17, 2007 | 46.20 | 46.20 | 45.43 | 45.80 | 2,610,206 | +0.23(+0.51%) |
Oct 16, 2007 | 45.46 | 45.80 | 45.18 | 45.57 | 1,739,884 | -0.10(-0.22%) |
Oct 15, 2007 | 46.65 | 46.65 | 45.41 | 45.67 | 1,647,838 | -0.61(-1.32%) |
Oct 12, 2007 | 46.26 | 46.44 | 45.95 | 46.28 | 1,176,996 | +0.06(+0.14%) |
Oct 11, 2007 | 46.08 | 46.77 | 45.84 | 46.22 | 2,309,594 | +0.47(+1.03%) |
Oct 10, 2007 | 45.75 | 45.97 | 45.31 | 45.75 | 1,372,242 | -0.06(-0.14%) |
Oct 09, 2007 | 45.82 | 45.96 | 45.41 | 45.81 | 1,915,096 | +0.42(+0.94%) |
Oct 08, 2007 | 45.87 | 46.03 | 45.35 | 45.39 | 1,158,151 | -0.48(-1.05%) |
Oct 05, 2007 | 45.98 | 46.17 | 45.50 | 45.87 | 1,437,324 | +0.07(+0.16%) |
Oct 04, 2007 | 45.55 | 45.85 | 45.36 | 45.79 | 1,548,212 | +0.35(+0.77%) |
Oct 03, 2007 | 45.25 | 45.54 | 45.13 | 45.44 | 1,721,692 | +0.07(+0.16%) |
Oct 02, 2007 | 45.39 | 45.52 | 45.06 | 45.37 | 2,579,127 | -0.02(-0.04%) |
Oct 01, 2007 | 44.87 | 45.45 | 44.67 | 45.39 | 2,636,303 | +0.74(+1.65%) |
Sep 28, 2007 | 44.70 | 45.34 | 44.46 | 44.65 | 2,117,273 | +0.09(+0.21%) |
Sep 27, 2007 | 44.45 | 44.57 | 44.16 | 44.56 | 2,219,714 | +0.36(+0.81%) |
Sep 26, 2007 | 44.02 | 44.23 | 43.53 | 44.20 | 4,268,657 | +0.39(+0.89%) |
Sep 25, 2007 | 43.73 | 43.90 | 43.49 | 43.81 | 2,850,825 | -0.18(-0.42%) |
Sep 24, 2007 | 43.91 | 44.19 | 43.79 | 43.99 | 3,499,694 | +0.02(+0.04%) |
Sep 21, 2007 | 43.28 | 44.09 | 42.55 | 43.97 | 4,096,044 | +0.72(+1.67%) |
Sep 20, 2007 | 43.75 | 43.75 | 43.21 | 43.25 | 1,528,287 | -0.46(-1.06%) |
Sep 19, 2007 | 43.70 | 43.85 | 43.44 | 43.72 | 2,931,717 | +0.41(+0.94%) |
Sep 18, 2007 | 42.16 | 43.38 | 41.96 | 43.31 | 2,794,406 | +1.27(+3.01%) |
Sep 17, 2007 | 41.83 | 42.18 | 41.68 | 42.04 | 2,181,055 | -0.04(-0.09%) |
Sep 14, 2007 | 41.84 | 42.28 | 41.75 | 42.08 | 1,710,754 | +0.02(+0.04%) |
Sep 13, 2007 | 42.40 | 42.46 | 41.88 | 42.06 | 1,849,798 | +0.06(+0.15%) |
Sep 12, 2007 | 42.28 | 42.31 | 41.81 | 42.00 | 1,376,140 | -0.31(-0.74%) |
Sep 11, 2007 | 42.13 | 42.51 | 41.78 | 42.31 | 1,920,619 | +0.18(+0.42%) |
Sep 10, 2007 | 42.61 | 42.99 | 41.80 | 42.14 | 2,720,986 | -0.36(-0.85%) |
Sep 07, 2007 | 42.92 | 43.12 | 42.43 | 42.50 | 2,062,478 | -0.54(-1.24%) |
Sep 06, 2007 | 43.39 | 43.82 | 42.63 | 43.03 | 2,503,324 | -0.55(-1.27%) |
Sep 05, 2007 | 43.76 | 43.85 | 43.38 | 43.59 | 2,269,636 | -0.52(-1.17%) |