Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.53 | 45.53 | 44.54 | 45.45 | 421,832 | +0.28(+0.62%) |
Nov 29, 2007 | 45.72 | 46.20 | 44.83 | 45.17 | 217,855 | -0.57(-1.25%) |
Nov 28, 2007 | 46.26 | 46.26 | 45.32 | 45.74 | 266,574 | +0.02(+0.04%) |
Nov 27, 2007 | 45.57 | 46.04 | 45.07 | 45.72 | 191,698 | +0.35(+0.77%) |
Nov 26, 2007 | 45.71 | 46.25 | 45.28 | 45.37 | 236,809 | -0.40(-0.87%) |
Nov 23, 2007 | 45.44 | 46.21 | 45.44 | 45.77 | 110,465 | +0.73(+1.62%) |
Nov 21, 2007 | 45.54 | 46.26 | 44.55 | 45.04 | 502,621 | -0.79(-1.72%) |
Nov 20, 2007 | 46.41 | 46.65 | 45.54 | 45.83 | 321,654 | -0.66(-1.42%) |
Nov 19, 2007 | 46.41 | 46.99 | 45.92 | 46.49 | 241,140 | -0.40(-0.85%) |
Nov 16, 2007 | 46.79 | 47.15 | 46.45 | 46.89 | 275,733 | +0.13(+0.28%) |
Nov 15, 2007 | 46.86 | 47.79 | 46.57 | 46.76 | 245,286 | -0.35(-0.74%) |
Nov 14, 2007 | 47.00 | 47.94 | 46.89 | 47.11 | 626,874 | +0.15(+0.32%) |
Nov 13, 2007 | 47.33 | 48.05 | 46.60 | 46.96 | 473,070 | +0.09(+0.19%) |
Nov 12, 2007 | 46.81 | 47.72 | 46.76 | 46.87 | 671,068 | +0.18(+0.39%) |
Nov 09, 2007 | 45.76 | 47.20 | 45.76 | 46.69 | 353,756 | +0.50(+1.08%) |
Nov 08, 2007 | 45.81 | 46.64 | 45.59 | 46.19 | 478,795 | +0.69(+1.52%) |
Nov 07, 2007 | 45.26 | 46.50 | 45.26 | 45.50 | 370,492 | -1.04(-2.23%) |
Nov 06, 2007 | 45.83 | 46.64 | 45.80 | 46.54 | 461,330 | +1.05(+2.31%) |
Nov 05, 2007 | 45.55 | 47.11 | 45.37 | 45.49 | 781,165 | +0.01(+0.02%) |
Nov 02, 2007 | 46.06 | 46.08 | 43.75 | 45.48 | 1,631,817 | +4.93(+12.16%) |
Nov 01, 2007 | 41.57 | 41.78 | 40.27 | 40.55 | 270,368 | -1.55(-3.68%) |
Oct 31, 2007 | 42.01 | 42.14 | 41.07 | 42.10 | 239,172 | +0.17(+0.41%) |
Oct 30, 2007 | 41.42 | 42.49 | 41.42 | 41.93 | 281,176 | +0.41(+0.99%) |
Oct 29, 2007 | 41.10 | 41.78 | 40.99 | 41.52 | 133,445 | +0.47(+1.14%) |
Oct 26, 2007 | 41.74 | 42.15 | 40.20 | 41.05 | 237,965 | -0.39(-0.94%) |
Oct 25, 2007 | 41.78 | 42.28 | 41.15 | 41.44 | 261,902 | -0.37(-0.88%) |
Oct 24, 2007 | 41.62 | 42.07 | 41.07 | 41.81 | 437,792 | +0.04(+0.10%) |
Oct 23, 2007 | 42.32 | 42.37 | 41.43 | 41.77 | 364,661 | -0.19(-0.45%) |
Oct 22, 2007 | 40.95 | 42.00 | 40.74 | 41.96 | 354,700 | +0.79(+1.92%) |
Oct 19, 2007 | 42.05 | 42.05 | 41.13 | 41.17 | 241,639 | -0.83(-1.98%) |
Oct 18, 2007 | 42.28 | 42.47 | 41.77 | 42.00 | 303,095 | -0.51(-1.20%) |
Oct 17, 2007 | 42.58 | 42.73 | 41.87 | 42.51 | 232,181 | +0.42(+1.00%) |
Oct 16, 2007 | 41.88 | 42.14 | 41.63 | 42.09 | 300,423 | +0.01(+0.02%) |
Oct 15, 2007 | 42.53 | 42.63 | 41.54 | 42.08 | 221,029 | -0.54(-1.27%) |
Oct 12, 2007 | 42.52 | 42.80 | 42.31 | 42.62 | 355,735 | +0.07(+0.16%) |
Oct 11, 2007 | 42.14 | 42.78 | 42.03 | 42.55 | 318,739 | +0.54(+1.29%) |
Oct 10, 2007 | 41.76 | 42.08 | 41.70 | 42.01 | 341,307 | +0.05(+0.12%) |
Oct 09, 2007 | 41.11 | 42.08 | 40.39 | 41.96 | 586,480 | +0.86(+2.09%) |
Oct 08, 2007 | 40.92 | 42.25 | 40.72 | 41.10 | 334,138 | +0.17(+0.42%) |
Oct 05, 2007 | 40.23 | 41.16 | 39.91 | 40.93 | 303,678 | +1.14(+2.87%) |
Oct 04, 2007 | 40.73 | 40.77 | 39.79 | 39.79 | 263,066 | -0.75(-1.85%) |
Oct 03, 2007 | 40.74 | 41.04 | 40.12 | 40.54 | 278,926 | -0.40(-0.98%) |
Oct 02, 2007 | 41.40 | 41.90 | 40.80 | 40.94 | 265,987 | -0.40(-0.97%) |
Oct 01, 2007 | 40.50 | 41.85 | 40.36 | 41.34 | 600,305 | +0.76(+1.87%) |
Sep 28, 2007 | 40.31 | 40.79 | 40.13 | 40.58 | 265,049 | +0.16(+0.40%) |
Sep 27, 2007 | 39.53 | 40.46 | 39.47 | 40.42 | 366,164 | +0.99(+2.51%) |
Sep 26, 2007 | 39.76 | 39.88 | 39.00 | 39.43 | 209,722 | -0.14(-0.35%) |
Sep 25, 2007 | 40.19 | 40.28 | 39.48 | 39.57 | 208,682 | -0.82(-2.03%) |
Sep 24, 2007 | 40.96 | 41.05 | 39.98 | 40.39 | 482,444 | -0.64(-1.56%) |
Sep 21, 2007 | 40.64 | 41.24 | 40.38 | 41.03 | 401,493 | +0.77(+1.91%) |
Sep 20, 2007 | 39.74 | 41.04 | 39.74 | 40.26 | 420,030 | +0.48(+1.21%) |
Sep 19, 2007 | 38.86 | 40.21 | 38.86 | 39.78 | 230,274 | +1.20(+3.11%) |
Sep 18, 2007 | 38.42 | 38.78 | 38.10 | 38.58 | 506,267 | +0.29(+0.76%) |
Sep 17, 2007 | 39.03 | 39.17 | 37.75 | 38.29 | 905,212 | -0.93(-2.37%) |
Sep 14, 2007 | 39.12 | 39.46 | 38.90 | 39.22 | 255,811 | -0.17(-0.43%) |
Sep 13, 2007 | 39.87 | 40.37 | 38.91 | 39.39 | 297,017 | -0.35(-0.88%) |
Sep 12, 2007 | 40.02 | 40.54 | 39.34 | 39.74 | 366,053 | -0.35(-0.87%) |
Sep 11, 2007 | 39.20 | 40.23 | 38.64 | 40.09 | 475,709 | +0.95(+2.43%) |
Sep 10, 2007 | 39.90 | 40.21 | 38.94 | 39.14 | 329,447 | -0.55(-1.39%) |
Sep 07, 2007 | 39.65 | 39.93 | 39.26 | 39.69 | 378,083 | -0.35(-0.87%) |
Sep 06, 2007 | 40.17 | 40.57 | 39.96 | 40.04 | 191,283 | -0.07(-0.17%) |
Sep 05, 2007 | 40.47 | 40.47 | 39.96 | 40.11 | 257,618 | -0.62(-1.52%) |