Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.27 | 43.67 | 42.48 | 42.76 | 706,307 | -0.04(-0.09%) |
Nov 29, 2007 | 42.04 | 43.47 | 41.63 | 42.80 | 869,046 | +0.87(+2.09%) |
Nov 28, 2007 | 41.64 | 42.39 | 40.80 | 41.92 | 1,486,687 | +0.29(+0.69%) |
Nov 27, 2007 | 41.68 | 42.18 | 40.86 | 41.63 | 462,778 | +0.09(+0.22%) |
Nov 26, 2007 | 41.76 | 41.97 | 41.35 | 41.54 | 374,590 | -0.38(-0.90%) |
Nov 23, 2007 | 41.39 | 42.23 | 41.30 | 41.92 | 242,044 | +0.49(+1.18%) |
Nov 21, 2007 | 41.50 | 42.04 | 41.43 | 41.43 | 681,448 | -0.86(-2.04%) |
Nov 20, 2007 | 42.80 | 42.86 | 41.91 | 42.30 | 781,084 | -0.51(-1.18%) |
Nov 19, 2007 | 43.22 | 43.89 | 42.69 | 42.81 | 400,053 | -0.59(-1.35%) |
Nov 16, 2007 | 43.70 | 43.73 | 43.25 | 43.39 | 329,301 | -0.27(-0.61%) |
Nov 15, 2007 | 44.38 | 44.65 | 43.37 | 43.66 | 540,549 | -0.64(-1.44%) |
Nov 14, 2007 | 43.19 | 44.35 | 42.71 | 44.30 | 827,983 | +1.16(+2.70%) |
Nov 13, 2007 | 43.93 | 43.93 | 42.24 | 43.13 | 647,129 | -0.18(-0.41%) |
Nov 12, 2007 | 43.60 | 43.72 | 42.80 | 43.31 | 319,639 | -0.28(-0.64%) |
Nov 09, 2007 | 43.54 | 43.89 | 42.92 | 43.59 | 339,164 | -0.06(-0.14%) |
Nov 08, 2007 | 43.66 | 43.79 | 42.92 | 43.65 | 625,290 | +0.26(+0.60%) |
Nov 07, 2007 | 42.39 | 43.77 | 42.39 | 43.39 | 450,404 | +0.49(+1.13%) |
Nov 06, 2007 | 43.55 | 43.65 | 42.44 | 42.90 | 504,922 | -0.69(-1.57%) |
Nov 05, 2007 | 43.23 | 43.92 | 42.79 | 43.59 | 634,851 | +0.13(+0.30%) |
Nov 02, 2007 | 42.28 | 43.74 | 41.77 | 43.46 | 703,489 | +1.23(+2.92%) |
Nov 01, 2007 | 41.53 | 42.89 | 41.53 | 42.23 | 727,945 | +0.50(+1.19%) |
Oct 31, 2007 | 41.89 | 42.35 | 41.31 | 41.73 | 825,367 | -0.20(-0.47%) |
Oct 30, 2007 | 41.83 | 42.23 | 41.28 | 41.93 | 723,114 | -0.16(-0.38%) |
Oct 29, 2007 | 42.44 | 42.45 | 41.28 | 42.09 | 1,083,414 | -0.47(-1.10%) |
Oct 26, 2007 | 42.64 | 42.82 | 42.23 | 42.56 | 525,755 | +0.18(+0.42%) |
Oct 25, 2007 | 43.62 | 43.72 | 41.63 | 42.38 | 1,243,133 | -1.49(-3.40%) |
Oct 24, 2007 | 45.04 | 45.04 | 43.57 | 43.87 | 654,174 | -1.24(-2.75%) |
Oct 23, 2007 | 45.20 | 45.41 | 44.80 | 45.11 | 887,966 | +0.03(+0.07%) |
Oct 22, 2007 | 44.46 | 45.08 | 44.28 | 45.08 | 555,947 | +0.46(+1.02%) |
Oct 19, 2007 | 44.32 | 44.62 | 43.92 | 44.62 | 542,159 | +0.16(+0.36%) |
Oct 18, 2007 | 44.61 | 44.82 | 43.72 | 44.46 | 596,104 | -0.14(-0.31%) |
Oct 17, 2007 | 44.47 | 45.28 | 44.29 | 44.60 | 795,577 | +0.22(+0.49%) |
Oct 16, 2007 | 44.97 | 45.05 | 44.05 | 44.38 | 782,292 | -0.63(-1.39%) |
Oct 15, 2007 | 45.51 | 45.89 | 44.92 | 45.01 | 868,844 | -0.51(-1.11%) |
Oct 12, 2007 | 46.29 | 46.48 | 44.90 | 45.52 | 1,209,015 | -1.15(-2.47%) |
Oct 11, 2007 | 47.31 | 47.36 | 46.34 | 46.67 | 864,718 | -0.79(-1.67%) |
Oct 10, 2007 | 47.39 | 47.68 | 46.93 | 47.47 | 1,154,165 | +0.34(+0.72%) |
Oct 09, 2007 | 47.27 | 47.69 | 45.11 | 47.13 | 2,601,703 | -2.14(-4.34%) |
Oct 08, 2007 | 49.99 | 50.00 | 48.96 | 49.26 | 621,466 | -0.73(-1.45%) |
Oct 05, 2007 | 50.06 | 51.08 | 49.72 | 49.99 | 360,399 | -0.08(-0.16%) |
Oct 04, 2007 | 50.77 | 51.05 | 49.52 | 50.07 | 743,645 | -1.72(-3.32%) |
Oct 03, 2007 | 51.83 | 53.19 | 51.19 | 51.79 | 387,975 | -0.03(-0.06%) |
Oct 02, 2007 | 51.88 | 52.22 | 51.38 | 51.82 | 367,344 | -0.26(-0.50%) |
Oct 01, 2007 | 52.37 | 52.67 | 51.91 | 52.08 | 326,382 | -0.01(-0.02%) |
Sep 28, 2007 | 53.56 | 54.12 | 51.85 | 52.09 | 492,040 | -1.34(-2.51%) |
Sep 27, 2007 | 54.07 | 55.53 | 53.04 | 53.43 | 1,327,169 | -0.46(-0.85%) |
Sep 26, 2007 | 52.72 | 54.13 | 52.72 | 53.88 | 337,956 | +1.19(+2.26%) |
Sep 25, 2007 | 51.38 | 53.06 | 51.23 | 52.69 | 745,658 | +0.95(+1.84%) |
Sep 24, 2007 | 51.78 | 51.95 | 50.94 | 51.74 | 299,209 | -0.01(-0.02%) |
Sep 21, 2007 | 51.81 | 52.01 | 51.04 | 51.75 | 328,898 | -0.06(-0.12%) |
Sep 20, 2007 | 51.79 | 52.23 | 51.55 | 51.81 | 162,436 | +0.10(+0.19%) |
Sep 19, 2007 | 51.28 | 52.58 | 51.28 | 51.71 | 296,592 | +0.60(+1.17%) |
Sep 18, 2007 | 51.21 | 51.67 | 49.92 | 51.11 | 466,980 | +0.27(+0.53%) |
Sep 17, 2007 | 51.50 | 51.50 | 50.10 | 50.84 | 306,657 | -0.68(-1.31%) |
Sep 14, 2007 | 51.59 | 51.62 | 51.00 | 51.52 | 242,447 | -0.08(-0.15%) |
Sep 13, 2007 | 52.53 | 52.80 | 51.49 | 51.60 | 350,738 | -0.88(-1.68%) |
Sep 12, 2007 | 51.85 | 53.02 | 51.58 | 52.48 | 702,080 | +0.77(+1.50%) |
Sep 11, 2007 | 51.51 | 52.08 | 51.26 | 51.71 | 537,429 | +0.26(+0.50%) |
Sep 10, 2007 | 50.50 | 51.66 | 50.31 | 51.45 | 821,341 | +1.22(+2.43%) |
Sep 07, 2007 | 49.77 | 51.24 | 49.20 | 50.23 | 2,012,241 | +0.85(+1.73%) |
Sep 06, 2007 | 49.38 | 50.13 | 49.19 | 49.37 | 945,936 | +0.19(+0.38%) |
Sep 05, 2007 | 48.14 | 49.62 | 48.10 | 49.18 | 526,560 | +0.79(+1.64%) |