Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.16 | 46.14 | 44.51 | 45.69 | 223,142 | +1.23(+2.77%) |
Nov 29, 2007 | 45.29 | 45.57 | 44.22 | 44.46 | 98,944 | -0.85(-1.88%) |
Nov 28, 2007 | 42.51 | 45.38 | 42.51 | 45.31 | 191,533 | +2.80(+6.60%) |
Nov 27, 2007 | 43.00 | 43.67 | 42.25 | 42.51 | 151,414 | -0.22(-0.51%) |
Nov 26, 2007 | 43.83 | 45.46 | 42.61 | 42.72 | 171,860 | -0.61(-1.40%) |
Nov 23, 2007 | 42.62 | 43.52 | 41.71 | 43.33 | 59,400 | +0.97(+2.29%) |
Nov 21, 2007 | 43.08 | 43.39 | 42.22 | 42.36 | 169,688 | -0.88(-2.03%) |
Nov 20, 2007 | 43.66 | 45.39 | 42.82 | 43.24 | 243,154 | -0.90(-2.03%) |
Nov 19, 2007 | 44.07 | 45.05 | 43.79 | 44.14 | 145,777 | -0.56(-1.26%) |
Nov 16, 2007 | 44.53 | 45.10 | 43.87 | 44.70 | 130,194 | +0.36(+0.82%) |
Nov 15, 2007 | 45.69 | 45.69 | 44.13 | 44.34 | 164,203 | -1.23(-2.70%) |
Nov 14, 2007 | 46.01 | 46.35 | 44.57 | 45.57 | 209,106 | -0.33(-0.71%) |
Nov 13, 2007 | 43.85 | 46.05 | 43.52 | 45.89 | 324,159 | +1.24(+2.78%) |
Nov 12, 2007 | 46.66 | 47.85 | 44.62 | 44.65 | 329,795 | -1.69(-3.65%) |
Nov 09, 2007 | 46.77 | 47.56 | 46.09 | 46.34 | 320,622 | -0.89(-1.88%) |
Nov 08, 2007 | 47.86 | 49.24 | 46.18 | 47.23 | 381,532 | -0.71(-1.47%) |
Nov 07, 2007 | 49.48 | 49.56 | 47.50 | 47.94 | 638,072 | -0.83(-1.71%) |
Nov 06, 2007 | 48.92 | 49.35 | 47.96 | 48.77 | 253,314 | +0.17(+0.35%) |
Nov 05, 2007 | 48.17 | 48.63 | 47.32 | 48.60 | 167,660 | +0.80(+1.67%) |
Nov 02, 2007 | 48.23 | 48.68 | 46.86 | 47.80 | 270,335 | +0.10(+0.21%) |
Nov 01, 2007 | 48.36 | 48.46 | 46.91 | 47.70 | 261,825 | -1.09(-2.24%) |
Oct 31, 2007 | 48.14 | 48.80 | 47.20 | 48.80 | 282,824 | +1.51(+3.20%) |
Oct 30, 2007 | 46.60 | 47.50 | 46.25 | 47.28 | 257,956 | +0.99(+2.13%) |
Oct 29, 2007 | 45.47 | 46.32 | 45.41 | 46.30 | 233,310 | +0.92(+2.03%) |
Oct 26, 2007 | 45.24 | 45.58 | 44.58 | 45.38 | 391,798 | +0.63(+1.42%) |
Oct 25, 2007 | 44.94 | 45.67 | 44.38 | 44.74 | 444,737 | +0.19(+0.43%) |
Oct 24, 2007 | 42.35 | 44.95 | 42.35 | 44.55 | 443,632 | +1.09(+2.50%) |
Oct 23, 2007 | 42.75 | 43.88 | 41.55 | 43.47 | 2,201,143 | -2.68(-5.80%) |
Oct 22, 2007 | 43.88 | 46.28 | 43.88 | 46.14 | 176,171 | +1.47(+3.28%) |
Oct 19, 2007 | 47.08 | 47.27 | 44.57 | 44.68 | 139,477 | -2.51(-5.31%) |
Oct 18, 2007 | 46.76 | 47.41 | 46.38 | 47.19 | 132,294 | +0.59(+1.26%) |
Oct 17, 2007 | 45.24 | 46.66 | 44.94 | 46.60 | 266,688 | +2.36(+5.34%) |
Oct 16, 2007 | 45.29 | 45.83 | 44.14 | 44.24 | 189,323 | -1.28(-2.80%) |
Oct 15, 2007 | 44.54 | 45.54 | 44.47 | 45.51 | 191,865 | +0.14(+0.32%) |
Oct 12, 2007 | 45.17 | 45.42 | 44.57 | 45.37 | 134,725 | -0.02(-0.04%) |
Oct 11, 2007 | 45.87 | 46.04 | 45.25 | 45.38 | 255,193 | +0.11(+0.24%) |
Oct 10, 2007 | 44.79 | 45.63 | 44.04 | 45.28 | 485,299 | +0.05(+0.12%) |
Oct 09, 2007 | 45.21 | 45.24 | 44.72 | 45.22 | 143,788 | +0.09(+0.20%) |
Oct 08, 2007 | 45.83 | 46.29 | 44.49 | 45.13 | 59,018 | -0.56(-1.23%) |
Oct 05, 2007 | 44.25 | 46.63 | 44.25 | 45.69 | 166,113 | +1.36(+3.06%) |
Oct 04, 2007 | 42.99 | 44.34 | 42.84 | 44.34 | 211,537 | +1.28(+2.96%) |
Oct 03, 2007 | 43.66 | 44.09 | 42.58 | 43.06 | 187,223 | -0.37(-0.85%) |
Oct 02, 2007 | 43.29 | 43.98 | 43.19 | 43.43 | 141,909 | +0.38(+0.88%) |
Oct 01, 2007 | 41.85 | 43.27 | 41.80 | 43.05 | 144,009 | +1.12(+2.68%) |
Sep 28, 2007 | 41.92 | 42.45 | 41.77 | 41.93 | 193,854 | +0.13(+0.30%) |
Sep 27, 2007 | 41.17 | 41.95 | 40.44 | 41.80 | 316,643 | +0.68(+1.65%) |
Sep 26, 2007 | 41.15 | 41.80 | 40.24 | 41.12 | 202,917 | +0.28(+0.69%) |
Sep 25, 2007 | 40.44 | 41.39 | 40.44 | 40.84 | 139,809 | +0.17(+0.42%) |
Sep 24, 2007 | 41.68 | 41.79 | 40.51 | 40.67 | 187,886 | -0.22(-0.53%) |
Sep 21, 2007 | 41.08 | 41.48 | 40.58 | 40.89 | 326,480 | +0.07(+0.18%) |
Sep 20, 2007 | 41.07 | 41.08 | 40.05 | 40.82 | 159,703 | +0.02(+0.04%) |
Sep 19, 2007 | 39.81 | 40.98 | 39.78 | 40.80 | 368,257 | +1.12(+2.83%) |
Sep 18, 2007 | 39.63 | 39.89 | 39.01 | 39.68 | 241,931 | +0.33(+0.83%) |
Sep 17, 2007 | 39.33 | 40.12 | 39.23 | 39.35 | 129,862 | -0.36(-0.91%) |
Sep 14, 2007 | 38.70 | 39.71 | 38.70 | 39.71 | 198,275 | +0.63(+1.62%) |
Sep 13, 2007 | 39.80 | 40.16 | 39.05 | 39.08 | 100,574 | -0.35(-0.89%) |
Sep 12, 2007 | 39.59 | 40.08 | 39.36 | 39.43 | 81,785 | -0.30(-0.75%) |
Sep 11, 2007 | 39.80 | 40.18 | 39.31 | 39.73 | 132,625 | +0.21(+0.53%) |
Sep 10, 2007 | 40.32 | 40.44 | 38.66 | 39.52 | 103,337 | -0.55(-1.38%) |
Sep 07, 2007 | 39.24 | 40.57 | 39.24 | 40.07 | 120,910 | -0.01(-0.02%) |
Sep 06, 2007 | 39.90 | 40.25 | 39.61 | 40.08 | 111,405 | +0.34(+0.87%) |
Sep 05, 2007 | 39.69 | 40.07 | 39.30 | 39.74 | 152,740 | +0.05(+0.14%) |