Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.08 | 51.66 | 47.89 | 49.15 | 4,559,230 | -1.59(-3.14%) |
Nov 29, 2007 | 50.27 | 50.75 | 49.62 | 50.74 | 1,591,401 | +0.20(+0.40%) |
Nov 28, 2007 | 49.34 | 50.54 | 49.14 | 50.54 | 1,926,923 | +1.20(+2.44%) |
Nov 27, 2007 | 48.85 | 49.58 | 48.58 | 49.34 | 2,622,284 | +0.29(+0.58%) |
Nov 26, 2007 | 49.56 | 49.73 | 49.05 | 49.05 | 1,984,054 | -0.61(-1.23%) |
Nov 23, 2007 | 50.07 | 50.45 | 49.48 | 49.66 | 562,742 | -0.07(-0.14%) |
Nov 21, 2007 | 49.43 | 50.31 | 48.39 | 49.73 | 2,250,281 | -0.19(-0.38%) |
Nov 20, 2007 | 49.55 | 50.21 | 48.64 | 49.91 | 2,375,447 | +0.41(+0.82%) |
Nov 19, 2007 | 49.12 | 49.69 | 48.71 | 49.51 | 2,142,335 | +0.18(+0.37%) |
Nov 16, 2007 | 49.30 | 49.95 | 48.26 | 49.33 | 2,500,850 | -0.53(-1.05%) |
Nov 15, 2007 | 48.26 | 50.24 | 47.98 | 49.85 | 2,158,311 | +1.52(+3.16%) |
Nov 14, 2007 | 50.45 | 50.45 | 47.95 | 48.33 | 2,423,107 | -1.58(-3.18%) |
Nov 13, 2007 | 49.27 | 49.91 | 48.54 | 49.91 | 1,457,246 | +1.33(+2.74%) |
Nov 12, 2007 | 48.05 | 50.02 | 47.67 | 48.58 | 2,384,144 | +0.92(+1.94%) |
Nov 09, 2007 | 47.78 | 48.50 | 47.05 | 47.66 | 1,481,655 | -0.66(-1.37%) |
Nov 08, 2007 | 48.22 | 48.40 | 47.13 | 48.32 | 1,887,413 | +0.49(+1.02%) |
Nov 07, 2007 | 49.28 | 49.28 | 47.56 | 47.83 | 1,458,987 | -1.51(-3.06%) |
Nov 06, 2007 | 48.76 | 50.06 | 48.24 | 49.34 | 2,472,765 | +0.17(+0.34%) |
Nov 05, 2007 | 46.36 | 49.43 | 46.36 | 49.18 | 2,552,220 | +0.67(+1.38%) |
Nov 02, 2007 | 46.59 | 48.87 | 45.86 | 48.51 | 3,392,052 | +1.94(+4.16%) |
Nov 01, 2007 | 44.84 | 47.68 | 44.69 | 46.57 | 5,799,030 | +2.67(+6.09%) |
Oct 31, 2007 | 44.06 | 44.20 | 43.32 | 43.90 | 1,543,514 | -0.05(-0.12%) |
Oct 30, 2007 | 43.96 | 44.54 | 43.84 | 43.95 | 1,447,527 | -0.11(-0.26%) |
Oct 29, 2007 | 44.19 | 44.45 | 43.58 | 44.06 | 1,349,943 | +0.08(+0.19%) |
Oct 26, 2007 | 43.06 | 44.14 | 42.40 | 43.98 | 2,253,499 | +1.69(+4.00%) |
Oct 25, 2007 | 42.64 | 42.86 | 41.98 | 42.29 | 1,631,247 | -0.59(-1.37%) |
Oct 24, 2007 | 42.34 | 42.97 | 41.79 | 42.88 | 2,020,121 | +0.40(+0.94%) |
Oct 23, 2007 | 43.04 | 43.31 | 42.06 | 42.48 | 2,198,250 | +0.17(+0.39%) |
Oct 22, 2007 | 40.74 | 42.33 | 40.73 | 42.31 | 1,697,546 | +1.08(+2.62%) |
Oct 19, 2007 | 42.24 | 42.51 | 41.23 | 41.23 | 1,164,625 | -1.18(-2.78%) |
Oct 18, 2007 | 41.88 | 42.73 | 41.78 | 42.41 | 941,099 | +0.27(+0.64%) |
Oct 17, 2007 | 42.30 | 42.49 | 41.79 | 42.14 | 1,340,757 | -0.05(-0.12%) |
Oct 16, 2007 | 42.42 | 42.60 | 41.84 | 42.19 | 1,355,268 | -0.21(-0.50%) |
Oct 15, 2007 | 42.59 | 42.85 | 42.12 | 42.40 | 2,000,152 | +0.33(+0.79%) |
Oct 12, 2007 | 40.96 | 42.59 | 40.96 | 42.07 | 1,544,180 | +1.30(+3.19%) |
Oct 11, 2007 | 41.83 | 42.10 | 40.61 | 40.77 | 1,547,109 | -0.71(-1.70%) |
Oct 10, 2007 | 41.99 | 42.21 | 41.28 | 41.48 | 961,468 | -0.55(-1.30%) |
Oct 09, 2007 | 41.85 | 42.06 | 41.44 | 42.03 | 481,399 | +0.29(+0.68%) |
Oct 08, 2007 | 42.43 | 42.43 | 41.61 | 41.74 | 653,138 | -0.69(-1.63%) |
Oct 05, 2007 | 41.58 | 42.51 | 41.53 | 42.43 | 2,449,068 | +1.31(+3.20%) |
Oct 04, 2007 | 41.17 | 41.28 | 40.67 | 41.12 | 821,548 | -0.06(-0.15%) |
Oct 03, 2007 | 41.35 | 41.61 | 41.05 | 41.18 | 1,038,018 | -0.27(-0.65%) |
Oct 02, 2007 | 40.94 | 41.62 | 40.52 | 41.45 | 1,077,824 | +0.30(+0.73%) |
Oct 01, 2007 | 40.18 | 41.37 | 40.13 | 41.15 | 1,437,942 | +0.96(+2.39%) |
Sep 28, 2007 | 40.00 | 40.31 | 39.99 | 40.19 | 1,001,274 | +0.20(+0.49%) |
Sep 27, 2007 | 39.50 | 40.00 | 39.48 | 39.99 | 1,307,208 | +0.74(+1.89%) |
Sep 26, 2007 | 38.68 | 39.39 | 38.62 | 39.25 | 911,943 | +0.56(+1.44%) |
Sep 25, 2007 | 38.71 | 38.94 | 38.56 | 38.69 | 1,733,758 | +0.00(+0.00%) |
Sep 24, 2007 | 39.21 | 39.22 | 38.69 | 38.69 | 1,112,837 | -0.42(-1.08%) |
Sep 21, 2007 | 39.30 | 39.34 | 38.70 | 39.11 | 1,630,182 | +0.28(+0.72%) |
Sep 20, 2007 | 38.77 | 39.21 | 38.57 | 38.83 | 1,540,718 | -0.09(-0.23%) |
Sep 19, 2007 | 39.47 | 39.74 | 38.55 | 38.92 | 1,532,198 | -0.35(-0.90%) |
Sep 18, 2007 | 37.10 | 39.28 | 36.99 | 39.28 | 2,036,629 | +2.33(+6.30%) |
Sep 17, 2007 | 37.15 | 37.15 | 36.70 | 36.95 | 836,325 | -0.27(-0.73%) |
Sep 14, 2007 | 37.08 | 37.31 | 36.93 | 37.22 | 920,179 | +0.06(+0.16%) |
Sep 13, 2007 | 37.17 | 37.29 | 36.75 | 37.16 | 1,307,074 | +0.13(+0.34%) |
Sep 12, 2007 | 36.83 | 37.20 | 36.57 | 37.03 | 1,667,592 | -0.01(-0.02%) |
Sep 11, 2007 | 36.75 | 37.14 | 36.49 | 37.04 | 1,307,474 | +0.41(+1.11%) |
Sep 10, 2007 | 36.96 | 37.09 | 36.39 | 36.63 | 1,062,913 | -0.25(-0.67%) |
Sep 07, 2007 | 36.61 | 37.14 | 36.61 | 36.88 | 1,558,292 | -0.11(-0.28%) |
Sep 06, 2007 | 37.66 | 37.86 | 36.36 | 36.99 | 2,567,687 | -0.68(-1.79%) |
Sep 05, 2007 | 39.01 | 40.14 | 37.51 | 37.66 | 2,082,826 | -1.34(-3.45%) |