Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.79 | 44.37 | 42.51 | 42.67 | 653,257 | +0.39(+0.93%) |
Nov 29, 2007 | 41.04 | 42.70 | 40.91 | 42.27 | 768,308 | +1.22(+2.98%) |
Nov 28, 2007 | 40.12 | 42.51 | 39.93 | 41.05 | 712,299 | +1.45(+3.65%) |
Nov 27, 2007 | 38.83 | 39.90 | 38.68 | 39.61 | 362,264 | +0.97(+2.51%) |
Nov 26, 2007 | 38.98 | 39.51 | 38.59 | 38.64 | 517,539 | -0.36(-0.93%) |
Nov 23, 2007 | 38.34 | 39.23 | 38.29 | 39.00 | 152,607 | +0.64(+1.66%) |
Nov 21, 2007 | 37.36 | 38.78 | 37.34 | 38.36 | 515,978 | +0.81(+2.15%) |
Nov 20, 2007 | 38.54 | 38.70 | 37.11 | 37.56 | 598,461 | -0.90(-2.34%) |
Nov 19, 2007 | 39.03 | 39.09 | 38.33 | 38.45 | 417,362 | -0.90(-2.29%) |
Nov 16, 2007 | 39.51 | 39.51 | 38.97 | 39.35 | 688,491 | -0.07(-0.18%) |
Nov 15, 2007 | 39.64 | 40.28 | 39.35 | 39.42 | 487,876 | -0.32(-0.81%) |
Nov 14, 2007 | 41.44 | 41.74 | 39.29 | 39.75 | 438,763 | -1.35(-3.29%) |
Nov 13, 2007 | 40.36 | 41.26 | 40.24 | 41.10 | 242,377 | +1.19(+2.99%) |
Nov 12, 2007 | 39.94 | 40.28 | 39.83 | 39.91 | 466,279 | -0.15(-0.36%) |
Nov 09, 2007 | 40.14 | 40.75 | 39.92 | 40.05 | 573,222 | -0.72(-1.77%) |
Nov 08, 2007 | 42.12 | 42.27 | 40.27 | 40.78 | 894,830 | -1.28(-3.05%) |
Nov 07, 2007 | 42.72 | 42.72 | 41.66 | 42.06 | 774,771 | -0.97(-2.25%) |
Nov 06, 2007 | 42.97 | 43.16 | 42.38 | 43.03 | 442,861 | +0.12(+0.27%) |
Nov 05, 2007 | 43.06 | 43.57 | 42.24 | 42.91 | 678,542 | -0.83(-1.90%) |
Nov 02, 2007 | 44.90 | 44.97 | 43.16 | 43.74 | 451,448 | -0.71(-1.59%) |
Nov 01, 2007 | 46.12 | 46.23 | 44.23 | 44.45 | 447,285 | -2.20(-4.71%) |
Oct 31, 2007 | 46.89 | 46.89 | 45.66 | 46.65 | 263,713 | +0.13(+0.28%) |
Oct 30, 2007 | 46.09 | 46.89 | 46.09 | 46.52 | 238,343 | +0.25(+0.53%) |
Oct 29, 2007 | 47.33 | 47.47 | 45.82 | 46.27 | 222,211 | -0.90(-1.91%) |
Oct 26, 2007 | 47.23 | 47.39 | 46.15 | 47.17 | 165,227 | +0.57(+1.22%) |
Oct 25, 2007 | 46.83 | 47.23 | 45.64 | 46.60 | 270,738 | +0.04(+0.08%) |
Oct 24, 2007 | 46.36 | 46.90 | 45.74 | 46.56 | 352,962 | -0.23(-0.49%) |
Oct 23, 2007 | 47.16 | 47.46 | 45.93 | 46.79 | 257,468 | -0.18(-0.38%) |
Oct 22, 2007 | 46.46 | 47.23 | 45.70 | 46.97 | 439,869 | -0.27(-0.57%) |
Oct 19, 2007 | 48.52 | 48.65 | 47.01 | 47.24 | 646,729 | -1.41(-2.89%) |
Oct 18, 2007 | 48.37 | 48.93 | 48.10 | 48.65 | 177,587 | +0.08(+0.17%) |
Oct 17, 2007 | 48.80 | 49.04 | 47.98 | 48.56 | 329,023 | +0.45(+0.93%) |
Oct 16, 2007 | 48.60 | 48.75 | 47.98 | 48.12 | 344,766 | -0.67(-1.37%) |
Oct 15, 2007 | 49.27 | 49.42 | 48.04 | 48.79 | 527,557 | -0.73(-1.47%) |
Oct 12, 2007 | 49.04 | 49.70 | 49.04 | 49.52 | 361,028 | +0.25(+0.52%) |
Oct 11, 2007 | 49.36 | 49.96 | 48.79 | 49.26 | 451,578 | -0.08(-0.16%) |
Oct 10, 2007 | 49.28 | 49.92 | 48.48 | 49.34 | 350,750 | -0.23(-0.47%) |
Oct 09, 2007 | 49.94 | 50.41 | 49.25 | 49.57 | 372,347 | -0.33(-0.66%) |
Oct 08, 2007 | 50.51 | 50.51 | 49.27 | 49.90 | 331,365 | -0.75(-1.49%) |
Oct 05, 2007 | 50.92 | 50.92 | 50.05 | 50.65 | 479,029 | +0.23(+0.46%) |
Oct 04, 2007 | 50.56 | 50.68 | 49.88 | 50.42 | 174,074 | -0.04(-0.08%) |
Oct 03, 2007 | 49.85 | 50.48 | 49.85 | 50.46 | 384,316 | +0.23(+0.46%) |
Oct 02, 2007 | 49.80 | 50.61 | 49.33 | 50.23 | 324,080 | +0.58(+1.18%) |
Oct 01, 2007 | 47.58 | 49.92 | 47.27 | 49.65 | 417,882 | +1.77(+3.69%) |
Sep 28, 2007 | 47.12 | 48.12 | 47.12 | 47.88 | 574,393 | +0.97(+2.06%) |
Sep 27, 2007 | 45.73 | 48.22 | 44.97 | 46.91 | 752,630 | +0.61(+1.31%) |
Sep 26, 2007 | 46.43 | 47.42 | 45.94 | 46.30 | 751,199 | +0.15(+0.32%) |
Sep 25, 2007 | 44.24 | 46.39 | 43.94 | 46.16 | 377,421 | +1.47(+3.29%) |
Sep 24, 2007 | 44.60 | 46.13 | 44.58 | 44.69 | 304,174 | -0.20(-0.45%) |
Sep 21, 2007 | 45.57 | 45.67 | 44.76 | 44.89 | 357,255 | -0.24(-0.53%) |
Sep 20, 2007 | 45.38 | 45.70 | 44.79 | 45.13 | 264,754 | -0.37(-0.81%) |
Sep 19, 2007 | 45.90 | 45.90 | 45.31 | 45.50 | 325,901 | +0.15(+0.32%) |
Sep 18, 2007 | 43.75 | 45.53 | 43.49 | 45.35 | 413,979 | +1.91(+4.41%) |
Sep 17, 2007 | 44.60 | 44.71 | 43.40 | 43.44 | 1,565,368 | -1.18(-2.64%) |
Sep 14, 2007 | 44.27 | 45.00 | 43.52 | 44.61 | 313,542 | +0.34(+0.76%) |
Sep 13, 2007 | 43.63 | 44.74 | 42.83 | 44.27 | 406,563 | +1.13(+2.62%) |
Sep 12, 2007 | 43.23 | 43.81 | 42.71 | 43.14 | 174,204 | -0.16(-0.37%) |
Sep 11, 2007 | 42.00 | 43.37 | 41.79 | 43.30 | 683,807 | +1.45(+3.45%) |
Sep 10, 2007 | 41.92 | 42.14 | 41.51 | 41.86 | 260,591 | +0.05(+0.11%) |
Sep 07, 2007 | 43.04 | 43.04 | 41.42 | 41.81 | 726,350 | -1.85(-4.24%) |
Sep 06, 2007 | 43.53 | 43.95 | 43.01 | 43.67 | 119,171 | +0.18(+0.41%) |
Sep 05, 2007 | 43.81 | 43.81 | 43.31 | 43.49 | 199,964 | -0.63(-1.43%) |