Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.64 | 48.88 | 47.96 | 48.21 | 6,885,634 | +0.22(+0.46%) |
Nov 29, 2007 | 47.90 | 48.32 | 47.57 | 47.99 | 4,752,126 | +0.08(+0.16%) |
Nov 28, 2007 | 47.79 | 48.26 | 47.15 | 47.91 | 7,718,974 | +0.74(+1.56%) |
Nov 27, 2007 | 46.77 | 48.10 | 46.77 | 47.17 | 5,459,924 | +0.41(+0.87%) |
Nov 26, 2007 | 48.20 | 48.20 | 46.75 | 46.77 | 5,104,165 | -1.14(-2.37%) |
Nov 23, 2007 | 47.45 | 48.25 | 47.41 | 47.90 | 2,902,557 | +0.64(+1.36%) |
Nov 21, 2007 | 47.57 | 48.12 | 47.17 | 47.26 | 5,202,500 | -0.19(-0.39%) |
Nov 20, 2007 | 47.75 | 48.47 | 46.53 | 47.45 | 7,207,942 | -0.09(-0.20%) |
Nov 19, 2007 | 47.68 | 47.98 | 47.28 | 47.54 | 6,075,159 | -0.24(-0.51%) |
Nov 16, 2007 | 47.63 | 47.98 | 47.12 | 47.78 | 6,161,388 | +0.33(+0.69%) |
Nov 15, 2007 | 47.17 | 48.15 | 47.00 | 47.45 | 6,526,910 | +0.20(+0.42%) |
Nov 14, 2007 | 48.64 | 48.71 | 47.17 | 47.25 | 6,317,711 | -0.97(-2.00%) |
Nov 13, 2007 | 47.39 | 48.28 | 47.23 | 48.22 | 8,169,946 | +1.20(+2.56%) |
Nov 12, 2007 | 46.62 | 48.06 | 46.62 | 47.02 | 6,239,745 | +0.31(+0.67%) |
Nov 09, 2007 | 47.63 | 47.72 | 46.50 | 46.70 | 5,997,969 | -0.92(-1.94%) |
Nov 08, 2007 | 47.97 | 48.64 | 46.45 | 47.63 | 8,186,908 | +0.31(+0.65%) |
Nov 07, 2007 | 47.82 | 48.06 | 47.14 | 47.32 | 5,158,584 | -0.82(-1.69%) |
Nov 06, 2007 | 47.07 | 48.20 | 47.07 | 48.13 | 6,252,327 | +0.98(+2.08%) |
Nov 05, 2007 | 46.59 | 47.42 | 46.50 | 47.15 | 5,217,146 | +0.24(+0.52%) |
Nov 02, 2007 | 46.75 | 47.31 | 45.17 | 46.91 | 8,602,987 | +0.52(+1.11%) |
Nov 01, 2007 | 47.71 | 47.96 | 46.33 | 46.40 | 6,127,890 | -1.72(-3.57%) |
Oct 31, 2007 | 48.10 | 48.38 | 47.05 | 48.11 | 5,338,955 | +0.08(+0.16%) |
Oct 30, 2007 | 47.92 | 48.36 | 47.75 | 48.03 | 3,500,255 | +0.11(+0.22%) |
Oct 29, 2007 | 46.71 | 49.39 | 46.71 | 47.93 | 4,719,440 | +1.05(+2.24%) |
Oct 26, 2007 | 46.70 | 47.26 | 46.25 | 46.87 | 3,984,975 | +0.51(+1.10%) |
Oct 25, 2007 | 46.92 | 47.55 | 45.79 | 46.37 | 9,480,753 | -0.30(-0.64%) |
Oct 24, 2007 | 47.01 | 47.16 | 45.99 | 46.67 | 6,589,646 | -0.68(-1.44%) |
Oct 23, 2007 | 47.96 | 48.10 | 46.90 | 47.35 | 4,889,139 | -0.62(-1.28%) |
Oct 22, 2007 | 46.74 | 48.28 | 46.67 | 47.96 | 6,311,912 | +0.97(+2.05%) |
Oct 19, 2007 | 47.52 | 47.84 | 46.73 | 47.00 | 7,553,104 | -0.59(-1.25%) |
Oct 18, 2007 | 47.50 | 47.88 | 47.00 | 47.59 | 3,818,490 | +0.01(+0.01%) |
Oct 17, 2007 | 47.66 | 47.89 | 47.05 | 47.58 | 6,353,781 | +0.41(+0.86%) |
Oct 16, 2007 | 47.53 | 47.58 | 46.77 | 47.17 | 6,116,622 | -0.44(-0.93%) |
Oct 15, 2007 | 48.50 | 48.57 | 47.11 | 47.62 | 7,537,380 | -1.02(-2.10%) |
Oct 12, 2007 | 48.76 | 48.99 | 48.32 | 48.64 | 9,593,672 | -0.89(-1.79%) |
Oct 11, 2007 | 49.31 | 50.47 | 49.21 | 49.53 | 9,972,446 | +0.08(+0.16%) |
Oct 10, 2007 | 48.87 | 50.04 | 48.08 | 49.45 | 38,260,140 | +4.16(+9.19%) |
Oct 09, 2007 | 45.59 | 45.74 | 44.84 | 45.29 | 5,581,601 | -0.29(-0.63%) |
Oct 08, 2007 | 45.49 | 45.95 | 45.34 | 45.57 | 3,716,037 | +0.31(+0.70%) |
Oct 05, 2007 | 44.79 | 45.78 | 44.73 | 45.26 | 5,160,678 | +0.84(+1.90%) |
Oct 04, 2007 | 44.49 | 44.84 | 44.31 | 44.41 | 3,321,145 | +0.12(+0.27%) |
Oct 03, 2007 | 43.88 | 45.04 | 43.88 | 44.29 | 4,220,638 | +0.21(+0.49%) |
Oct 02, 2007 | 44.29 | 44.35 | 43.75 | 44.08 | 5,459,133 | -0.14(-0.31%) |
Oct 01, 2007 | 44.01 | 44.49 | 43.79 | 44.21 | 5,526,410 | +0.31(+0.72%) |
Sep 28, 2007 | 43.88 | 44.36 | 43.78 | 43.90 | 5,703,986 | +0.18(+0.41%) |
Sep 27, 2007 | 43.43 | 43.84 | 43.42 | 43.72 | 3,895,843 | +0.31(+0.71%) |
Sep 26, 2007 | 42.64 | 43.56 | 42.56 | 43.41 | 6,059,606 | +0.94(+2.21%) |
Sep 25, 2007 | 42.10 | 42.64 | 41.61 | 42.48 | 7,203,656 | -0.62(-1.44%) |
Sep 24, 2007 | 43.37 | 43.48 | 42.72 | 43.10 | 5,309,818 | -0.34(-0.77%) |
Sep 21, 2007 | 43.83 | 43.98 | 43.13 | 43.43 | 8,152,593 | -0.31(-0.70%) |
Sep 20, 2007 | 44.01 | 44.21 | 43.38 | 43.74 | 5,620,036 | -0.55(-1.24%) |
Sep 19, 2007 | 44.23 | 44.88 | 43.99 | 44.29 | 5,427,555 | +0.07(+0.16%) |
Sep 18, 2007 | 42.86 | 44.74 | 42.86 | 44.22 | 7,199,697 | +1.65(+3.88%) |
Sep 17, 2007 | 42.63 | 43.10 | 42.27 | 42.57 | 3,950,180 | -0.32(-0.75%) |
Sep 14, 2007 | 42.68 | 43.12 | 42.33 | 42.89 | 4,427,501 | +0.01(+0.02%) |
Sep 13, 2007 | 42.13 | 43.13 | 41.89 | 42.88 | 6,073,528 | +1.05(+2.51%) |
Sep 12, 2007 | 41.74 | 42.26 | 41.53 | 41.83 | 3,972,211 | -0.08(-0.19%) |
Sep 11, 2007 | 41.22 | 42.12 | 41.14 | 41.91 | 6,013,582 | +0.97(+2.36%) |
Sep 10, 2007 | 40.84 | 41.47 | 40.42 | 40.94 | 6,793,903 | +0.17(+0.42%) |
Sep 07, 2007 | 41.35 | 41.36 | 40.53 | 40.77 | 8,458,793 | -0.92(-2.21%) |
Sep 06, 2007 | 42.55 | 42.64 | 40.12 | 41.70 | 8,914,155 | -0.51(-1.20%) |
Sep 05, 2007 | 41.66 | 42.54 | 41.40 | 42.20 | 18,838,004 | -1.87(-4.24%) |