Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.95 | 40.95 | 39.49 | 39.70 | 315,700 | -0.80(-1.98%) |
Nov 29, 2007 | 41.40 | 41.40 | 40.33 | 40.50 | 161,300 | -0.44(-1.07%) |
Nov 28, 2007 | 40.25 | 43.91 | 40.25 | 40.94 | 242,300 | +0.69(+1.71%) |
Nov 27, 2007 | 40.65 | 40.92 | 39.95 | 40.25 | 311,300 | -0.72(-1.76%) |
Nov 26, 2007 | 41.60 | 42.17 | 40.79 | 40.97 | 148,220 | -0.49(-1.18%) |
Nov 23, 2007 | 41.16 | 41.76 | 40.19 | 41.46 | 60,600 | +0.42(+1.02%) |
Nov 21, 2007 | 40.38 | 42.07 | 40.09 | 41.04 | 187,600 | +0.34(+0.84%) |
Nov 20, 2007 | 40.42 | 40.99 | 39.92 | 40.70 | 212,900 | +0.34(+0.84%) |
Nov 19, 2007 | 40.75 | 41.10 | 40.22 | 40.36 | 262,404 | -0.76(-1.85%) |
Nov 16, 2007 | 40.37 | 41.30 | 39.79 | 41.12 | 154,100 | +0.76(+1.88%) |
Nov 15, 2007 | 41.15 | 41.27 | 39.75 | 40.36 | 287,200 | -1.06(-2.56%) |
Nov 14, 2007 | 42.46 | 42.87 | 41.24 | 41.42 | 239,600 | -0.90(-2.13%) |
Nov 13, 2007 | 41.74 | 42.47 | 40.78 | 42.32 | 236,900 | +0.90(+2.17%) |
Nov 12, 2007 | 42.83 | 43.05 | 41.33 | 41.42 | 210,800 | -1.95(-4.50%) |
Nov 09, 2007 | 44.07 | 44.07 | 43.13 | 43.37 | 228,100 | -0.71(-1.61%) |
Nov 08, 2007 | 42.98 | 44.28 | 42.41 | 44.08 | 261,665 | +0.90(+2.08%) |
Nov 07, 2007 | 43.20 | 43.83 | 42.96 | 43.18 | 289,400 | -0.22(-0.51%) |
Nov 06, 2007 | 42.23 | 43.57 | 42.10 | 43.40 | 234,300 | +1.16(+2.75%) |
Nov 05, 2007 | 42.62 | 42.80 | 41.90 | 42.24 | 195,239 | -1.00(-2.31%) |
Nov 02, 2007 | 43.35 | 43.66 | 42.75 | 43.24 | 153,100 | +0.48(+1.12%) |
Nov 01, 2007 | 44.03 | 44.60 | 42.73 | 42.76 | 272,700 | -2.16(-4.81%) |
Oct 31, 2007 | 42.74 | 45.03 | 42.69 | 44.92 | 298,600 | +2.02(+4.71%) |
Oct 30, 2007 | 43.78 | 44.00 | 42.72 | 42.90 | 225,200 | -0.88(-2.01%) |
Oct 29, 2007 | 45.43 | 45.61 | 43.61 | 43.78 | 482,200 | -1.97(-4.31%) |
Oct 26, 2007 | 45.97 | 46.50 | 43.81 | 45.75 | 503,200 | -0.27(-0.59%) |
Oct 25, 2007 | 47.00 | 47.20 | 44.53 | 46.02 | 937,400 | -4.44(-8.80%) |
Oct 24, 2007 | 50.38 | 51.12 | 49.02 | 50.46 | 222,200 | -0.37(-0.73%) |
Oct 23, 2007 | 48.31 | 51.17 | 47.89 | 50.83 | 721,900 | +3.22(+6.76%) |
Oct 22, 2007 | 46.59 | 48.21 | 46.20 | 47.61 | 235,100 | +0.41(+0.87%) |
Oct 19, 2007 | 49.84 | 49.85 | 47.20 | 47.20 | 385,400 | -2.85(-5.69%) |
Oct 18, 2007 | 49.73 | 50.74 | 49.73 | 50.05 | 117,400 | +0.22(+0.44%) |
Oct 17, 2007 | 51.47 | 51.47 | 49.31 | 49.83 | 323,600 | -1.09(-2.14%) |
Oct 16, 2007 | 51.61 | 52.04 | 50.47 | 50.92 | 166,800 | -0.74(-1.43%) |
Oct 15, 2007 | 51.46 | 52.30 | 51.17 | 51.66 | 235,300 | +0.66(+1.29%) |
Oct 12, 2007 | 51.61 | 52.03 | 50.97 | 51.00 | 162,400 | -0.71(-1.37%) |
Oct 11, 2007 | 52.01 | 52.98 | 50.95 | 51.71 | 195,900 | -0.23(-0.44%) |
Oct 10, 2007 | 50.64 | 52.38 | 50.62 | 51.94 | 225,900 | +1.29(+2.55%) |
Oct 09, 2007 | 49.23 | 50.87 | 49.09 | 50.65 | 125,300 | +1.42(+2.88%) |
Oct 08, 2007 | 50.15 | 50.59 | 49.02 | 49.23 | 182,300 | -1.32(-2.61%) |
Oct 05, 2007 | 50.75 | 50.98 | 49.87 | 50.55 | 358,300 | +0.19(+0.38%) |
Oct 04, 2007 | 49.52 | 50.36 | 49.13 | 50.36 | 200,100 | +0.60(+1.21%) |
Oct 03, 2007 | 50.70 | 50.82 | 49.45 | 49.76 | 223,600 | -1.38(-2.70%) |
Oct 02, 2007 | 50.95 | 51.25 | 50.59 | 51.14 | 108,100 | -0.04(-0.08%) |
Oct 01, 2007 | 50.41 | 51.40 | 50.38 | 51.18 | 137,400 | +0.45(+0.89%) |
Sep 28, 2007 | 51.13 | 51.62 | 50.50 | 50.73 | 166,100 | -0.17(-0.33%) |
Sep 27, 2007 | 51.22 | 51.25 | 50.60 | 50.90 | 201,200 | +0.01(+0.02%) |
Sep 26, 2007 | 51.12 | 51.12 | 50.10 | 50.89 | 161,807 | +0.28(+0.55%) |
Sep 25, 2007 | 50.26 | 50.91 | 50.07 | 50.61 | 161,300 | -0.16(-0.32%) |
Sep 24, 2007 | 50.17 | 50.98 | 49.95 | 50.77 | 228,900 | +0.30(+0.59%) |
Sep 21, 2007 | 50.10 | 50.48 | 49.79 | 50.47 | 315,100 | +0.84(+1.69%) |
Sep 20, 2007 | 49.27 | 49.74 | 48.46 | 49.63 | 193,900 | +0.36(+0.73%) |
Sep 19, 2007 | 50.48 | 50.48 | 48.61 | 49.27 | 296,900 | -0.49(-0.98%) |
Sep 18, 2007 | 49.98 | 49.99 | 48.56 | 49.76 | 369,200 | -0.04(-0.08%) |
Sep 17, 2007 | 49.83 | 50.00 | 49.22 | 49.80 | 350,700 | -0.11(-0.22%) |
Sep 14, 2007 | 49.39 | 50.13 | 49.27 | 49.91 | 117,100 | +0.02(+0.04%) |
Sep 13, 2007 | 49.95 | 50.50 | 49.36 | 49.89 | 227,200 | +0.10(+0.20%) |
Sep 12, 2007 | 49.81 | 50.06 | 49.23 | 49.79 | 151,300 | -0.02(-0.04%) |
Sep 11, 2007 | 48.51 | 49.85 | 48.50 | 49.81 | 245,600 | +1.36(+2.81%) |
Sep 10, 2007 | 48.62 | 48.96 | 46.96 | 48.45 | 164,600 | +0.32(+0.66%) |
Sep 07, 2007 | 47.43 | 48.25 | 46.65 | 48.13 | 211,300 | -0.09(-0.19%) |
Sep 06, 2007 | 48.90 | 48.92 | 48.05 | 48.22 | 177,400 | -0.22(-0.45%) |
Sep 05, 2007 | 48.46 | 49.08 | 48.11 | 48.44 | 206,500 | -0.33(-0.68%) |