Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.96 | 43.55 | 42.17 | 43.01 | 3,654,882 | +0.81(+1.92%) |
Nov 29, 2007 | 41.80 | 42.47 | 41.12 | 42.20 | 2,256,725 | +0.21(+0.50%) |
Nov 28, 2007 | 40.66 | 42.32 | 40.66 | 41.99 | 2,304,626 | +0.91(+2.22%) |
Nov 27, 2007 | 40.70 | 41.26 | 40.27 | 41.08 | 2,424,902 | +0.54(+1.33%) |
Nov 26, 2007 | 40.59 | 41.42 | 40.35 | 40.54 | 2,803,489 | -0.21(-0.52%) |
Nov 23, 2007 | 41.46 | 42.12 | 39.88 | 40.75 | 2,637,771 | -0.68(-1.64%) |
Nov 21, 2007 | 40.37 | 43.38 | 40.04 | 41.43 | 7,250,195 | -0.82(-1.94%) |
Nov 20, 2007 | 43.43 | 43.98 | 41.69 | 42.25 | 4,881,036 | -0.81(-1.88%) |
Nov 19, 2007 | 44.86 | 45.09 | 42.18 | 43.06 | 5,480,155 | -2.25(-4.97%) |
Nov 16, 2007 | 45.82 | 45.86 | 44.34 | 45.31 | 4,476,050 | -0.49(-1.07%) |
Nov 15, 2007 | 46.44 | 47.76 | 45.63 | 45.80 | 3,212,201 | -0.79(-1.70%) |
Nov 14, 2007 | 46.56 | 47.25 | 46.04 | 46.59 | 2,313,317 | +0.08(+0.17%) |
Nov 13, 2007 | 43.71 | 46.61 | 43.71 | 46.51 | 2,195,345 | +2.10(+4.73%) |
Nov 12, 2007 | 43.32 | 45.21 | 43.32 | 44.41 | 2,468,549 | +1.03(+2.37%) |
Nov 09, 2007 | 45.49 | 45.62 | 43.36 | 43.38 | 3,883,462 | -2.53(-5.51%) |
Nov 08, 2007 | 46.61 | 47.07 | 44.91 | 45.91 | 2,967,731 | -0.65(-1.40%) |
Nov 07, 2007 | 47.76 | 47.83 | 46.56 | 46.56 | 2,292,613 | -2.03(-4.18%) |
Nov 06, 2007 | 49.00 | 50.00 | 48.07 | 48.59 | 3,420,546 | -2.01(-3.97%) |
Nov 05, 2007 | 48.75 | 51.06 | 48.53 | 50.60 | 5,014,145 | +1.69(+3.46%) |
Nov 02, 2007 | 47.49 | 49.08 | 47.26 | 48.91 | 3,398,526 | +1.70(+3.60%) |
Nov 01, 2007 | 49.38 | 49.39 | 46.99 | 47.21 | 2,451,611 | -2.33(-4.70%) |
Oct 31, 2007 | 48.72 | 49.54 | 48.14 | 49.54 | 1,787,518 | +0.72(+1.47%) |
Oct 30, 2007 | 48.75 | 49.03 | 47.95 | 48.82 | 1,429,217 | +0.14(+0.29%) |
Oct 29, 2007 | 48.06 | 49.19 | 48.00 | 48.68 | 1,382,372 | +0.98(+2.05%) |
Oct 26, 2007 | 48.04 | 48.22 | 47.13 | 47.70 | 1,650,122 | +0.09(+0.19%) |
Oct 25, 2007 | 48.00 | 48.52 | 46.84 | 47.61 | 1,396,485 | -0.09(-0.19%) |
Oct 24, 2007 | 47.50 | 48.45 | 45.92 | 47.70 | 2,250,118 | -0.35(-0.73%) |
Oct 23, 2007 | 47.83 | 48.77 | 47.50 | 48.05 | 1,485,529 | +0.17(+0.36%) |
Oct 22, 2007 | 47.62 | 48.01 | 46.88 | 47.88 | 2,478,800 | +0.63(+1.33%) |
Oct 19, 2007 | 47.90 | 48.30 | 47.21 | 47.25 | 2,742,410 | -0.81(-1.69%) |
Oct 18, 2007 | 48.45 | 48.60 | 47.55 | 48.06 | 2,317,744 | -0.39(-0.80%) |
Oct 17, 2007 | 49.20 | 49.24 | 48.15 | 48.45 | 2,560,209 | -0.20(-0.41%) |
Oct 16, 2007 | 49.95 | 50.05 | 48.53 | 48.65 | 3,370,116 | -1.35(-2.70%) |
Oct 15, 2007 | 51.40 | 51.72 | 49.25 | 50.00 | 2,841,347 | -1.50(-2.91%) |
Oct 12, 2007 | 50.13 | 51.78 | 50.00 | 51.50 | 3,306,351 | +1.40(+2.79%) |
Oct 11, 2007 | 51.08 | 51.95 | 49.74 | 50.10 | 3,334,734 | -0.56(-1.11%) |
Oct 10, 2007 | 52.34 | 52.52 | 50.34 | 50.66 | 4,099,065 | -2.16(-4.09%) |
Oct 09, 2007 | 52.75 | 53.08 | 51.77 | 52.82 | 2,128,578 | +0.02(+0.04%) |
Oct 08, 2007 | 52.56 | 53.65 | 52.26 | 52.80 | 2,368,061 | -0.40(-0.75%) |
Oct 05, 2007 | 51.48 | 53.40 | 51.07 | 53.20 | 3,179,414 | +2.12(+4.15%) |
Oct 04, 2007 | 50.36 | 51.36 | 50.23 | 51.08 | 1,783,892 | +0.77(+1.53%) |
Oct 03, 2007 | 49.84 | 51.16 | 49.15 | 50.31 | 2,176,450 | +0.57(+1.15%) |
Oct 02, 2007 | 48.83 | 49.82 | 48.77 | 49.74 | 1,655,802 | +1.00(+2.05%) |
Oct 01, 2007 | 49.18 | 49.34 | 48.50 | 48.74 | 2,321,501 | -0.22(-0.44%) |
Sep 28, 2007 | 48.25 | 49.49 | 48.15 | 48.96 | 2,915,645 | +0.82(+1.70%) |
Sep 27, 2007 | 48.21 | 48.25 | 46.60 | 48.14 | 2,461,340 | +0.17(+0.35%) |
Sep 26, 2007 | 45.94 | 48.98 | 45.66 | 47.97 | 4,936,481 | +2.25(+4.92%) |
Sep 25, 2007 | 44.93 | 45.73 | 44.44 | 45.72 | 1,475,952 | +0.66(+1.46%) |
Sep 24, 2007 | 44.81 | 45.68 | 44.61 | 45.06 | 1,340,233 | +0.03(+0.07%) |
Sep 21, 2007 | 45.36 | 45.36 | 44.88 | 45.03 | 2,268,877 | +0.04(+0.09%) |
Sep 20, 2007 | 44.85 | 45.25 | 44.84 | 44.99 | 1,164,266 | -0.05(-0.11%) |
Sep 19, 2007 | 45.30 | 45.99 | 44.76 | 45.04 | 1,732,939 | +0.08(+0.18%) |
Sep 18, 2007 | 42.90 | 45.30 | 42.83 | 44.96 | 2,440,691 | +2.31(+5.42%) |
Sep 17, 2007 | 43.10 | 43.24 | 42.20 | 42.65 | 1,345,019 | -0.73(-1.68%) |
Sep 14, 2007 | 43.54 | 43.86 | 43.24 | 43.38 | 1,325,427 | -0.52(-1.18%) |
Sep 13, 2007 | 44.19 | 44.62 | 43.29 | 43.90 | 1,353,825 | +0.04(+0.09%) |
Sep 12, 2007 | 44.02 | 44.59 | 43.60 | 43.86 | 1,332,372 | -0.25(-0.57%) |
Sep 11, 2007 | 43.05 | 44.24 | 42.66 | 44.11 | 1,681,325 | +1.13(+2.63%) |
Sep 10, 2007 | 43.37 | 43.56 | 42.31 | 42.98 | 1,378,398 | -0.15(-0.35%) |
Sep 07, 2007 | 42.75 | 43.75 | 42.55 | 43.13 | 1,774,028 | -0.08(-0.19%) |
Sep 06, 2007 | 43.53 | 44.16 | 43.18 | 43.21 | 1,569,550 | -0.18(-0.41%) |
Sep 05, 2007 | 44.08 | 44.18 | 43.07 | 43.39 | 2,073,933 | -1.11(-2.49%) |