Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.79 | 43.69 | 42.79 | 43.49 | 5,464,826 | +1.12(+2.64%) |
Nov 29, 2007 | 41.77 | 42.43 | 41.44 | 42.37 | 2,952,268 | +0.55(+1.31%) |
Nov 28, 2007 | 41.40 | 42.55 | 41.40 | 41.83 | 5,159,080 | +0.66(+1.61%) |
Nov 27, 2007 | 40.42 | 41.22 | 40.35 | 41.16 | 2,537,676 | +0.87(+2.17%) |
Nov 26, 2007 | 41.16 | 41.55 | 40.23 | 40.29 | 2,665,210 | -0.95(-2.30%) |
Nov 23, 2007 | 40.75 | 41.41 | 40.21 | 41.24 | 1,034,171 | +0.84(+2.07%) |
Nov 21, 2007 | 40.84 | 41.24 | 40.34 | 40.40 | 2,641,004 | -0.86(-2.07%) |
Nov 20, 2007 | 40.44 | 41.31 | 40.32 | 41.26 | 3,403,510 | +0.80(+1.98%) |
Nov 19, 2007 | 40.94 | 40.94 | 40.32 | 40.45 | 3,244,792 | -0.66(-1.62%) |
Nov 16, 2007 | 41.21 | 41.54 | 40.56 | 41.12 | 4,195,798 | +0.19(+0.47%) |
Nov 15, 2007 | 41.22 | 41.48 | 40.60 | 40.93 | 4,869,425 | -0.37(-0.90%) |
Nov 14, 2007 | 42.05 | 42.37 | 41.18 | 41.30 | 2,951,296 | -0.26(-0.63%) |
Nov 13, 2007 | 40.65 | 41.60 | 40.38 | 41.56 | 4,673,635 | +1.16(+2.88%) |
Nov 12, 2007 | 41.62 | 41.86 | 40.40 | 40.40 | 3,376,385 | -1.37(-3.29%) |
Nov 09, 2007 | 41.72 | 42.54 | 40.84 | 41.77 | 8,254,172 | -0.59(-1.40%) |
Nov 08, 2007 | 42.43 | 42.73 | 41.29 | 42.37 | 4,994,905 | -0.03(-0.06%) |
Nov 07, 2007 | 43.03 | 43.16 | 42.27 | 42.39 | 4,086,447 | -0.88(-2.04%) |
Nov 06, 2007 | 43.08 | 43.32 | 42.31 | 43.28 | 3,834,158 | +0.29(+0.68%) |
Nov 05, 2007 | 42.56 | 43.36 | 42.56 | 42.98 | 2,468,401 | -0.35(-0.80%) |
Nov 02, 2007 | 43.62 | 43.84 | 42.66 | 43.33 | 3,613,745 | -0.43(-0.98%) |
Nov 01, 2007 | 44.21 | 44.76 | 43.40 | 43.76 | 2,904,049 | -0.92(-2.06%) |
Oct 31, 2007 | 44.04 | 44.83 | 43.91 | 44.68 | 2,558,706 | +1.02(+2.33%) |
Oct 30, 2007 | 44.21 | 44.60 | 43.62 | 43.66 | 2,267,971 | -0.90(-2.02%) |
Oct 29, 2007 | 44.33 | 45.11 | 43.50 | 44.56 | 3,392,672 | -0.97(-2.14%) |
Oct 26, 2007 | 45.78 | 46.01 | 45.05 | 45.53 | 2,568,265 | +0.21(+0.46%) |
Oct 25, 2007 | 45.94 | 45.94 | 44.95 | 45.32 | 3,557,927 | -0.46(-0.99%) |
Oct 24, 2007 | 45.48 | 45.90 | 42.49 | 45.78 | 2,918,725 | +0.23(+0.50%) |
Oct 23, 2007 | 45.31 | 45.61 | 44.95 | 45.55 | 2,505,306 | +0.26(+0.58%) |
Oct 22, 2007 | 44.11 | 45.35 | 43.91 | 45.29 | 2,858,450 | +0.84(+1.88%) |
Oct 19, 2007 | 45.00 | 45.15 | 44.44 | 44.45 | 3,018,871 | -0.92(-2.03%) |
Oct 18, 2007 | 45.06 | 45.60 | 44.51 | 45.37 | 1,635,629 | +0.23(+0.50%) |
Oct 17, 2007 | 45.53 | 45.53 | 44.78 | 45.14 | 2,648,475 | +0.23(+0.51%) |
Oct 16, 2007 | 44.80 | 45.14 | 44.52 | 44.91 | 1,765,394 | -0.10(-0.22%) |
Oct 15, 2007 | 45.98 | 45.98 | 44.75 | 45.01 | 1,671,998 | -0.60(-1.32%) |
Oct 12, 2007 | 45.60 | 45.77 | 45.29 | 45.61 | 1,194,253 | +0.06(+0.14%) |
Oct 11, 2007 | 45.41 | 46.10 | 45.18 | 45.55 | 2,343,457 | +0.46(+1.03%) |
Oct 10, 2007 | 45.09 | 45.31 | 44.66 | 45.09 | 1,392,361 | -0.06(-0.14%) |
Oct 09, 2007 | 45.16 | 45.30 | 44.75 | 45.15 | 1,943,175 | +0.42(+0.94%) |
Oct 08, 2007 | 45.21 | 45.37 | 44.70 | 44.73 | 1,175,131 | -0.47(-1.05%) |
Oct 05, 2007 | 45.31 | 45.51 | 44.84 | 45.21 | 1,458,397 | +0.07(+0.16%) |
Oct 04, 2007 | 44.90 | 45.19 | 44.70 | 45.13 | 1,570,911 | +0.35(+0.77%) |
Oct 03, 2007 | 44.60 | 44.88 | 44.48 | 44.79 | 1,746,934 | +0.07(+0.16%) |
Oct 02, 2007 | 44.73 | 44.86 | 44.41 | 44.71 | 2,616,941 | -0.02(-0.04%) |
Oct 01, 2007 | 44.22 | 44.80 | 44.02 | 44.73 | 2,674,956 | +0.73(+1.65%) |
Sep 28, 2007 | 44.06 | 44.69 | 43.82 | 44.00 | 2,148,315 | +0.09(+0.21%) |
Sep 27, 2007 | 43.80 | 43.92 | 43.52 | 43.91 | 2,252,259 | +0.35(+0.81%) |
Sep 26, 2007 | 43.38 | 43.59 | 42.90 | 43.56 | 4,331,242 | +0.38(+0.89%) |
Sep 25, 2007 | 43.09 | 43.27 | 42.87 | 43.18 | 2,892,622 | -0.18(-0.42%) |
Sep 24, 2007 | 43.28 | 43.55 | 43.16 | 43.36 | 3,551,005 | +0.02(+0.04%) |
Sep 21, 2007 | 42.66 | 43.45 | 41.94 | 43.34 | 4,156,098 | +0.71(+1.67%) |
Sep 20, 2007 | 43.12 | 43.12 | 42.58 | 42.63 | 1,550,694 | -0.45(-1.06%) |
Sep 19, 2007 | 43.07 | 43.22 | 42.81 | 43.08 | 2,974,700 | +0.40(+0.94%) |
Sep 18, 2007 | 41.55 | 42.76 | 41.36 | 42.68 | 2,835,376 | +1.25(+3.01%) |
Sep 17, 2007 | 41.23 | 41.57 | 41.07 | 41.44 | 2,213,033 | -0.04(-0.09%) |
Sep 14, 2007 | 41.24 | 41.67 | 41.15 | 41.47 | 1,735,837 | +0.02(+0.04%) |
Sep 13, 2007 | 41.79 | 41.85 | 41.27 | 41.46 | 1,876,919 | +0.06(+0.15%) |
Sep 12, 2007 | 41.66 | 41.70 | 41.21 | 41.39 | 1,396,317 | -0.31(-0.74%) |
Sep 11, 2007 | 41.52 | 41.89 | 41.17 | 41.70 | 1,948,778 | +0.17(+0.42%) |
Sep 10, 2007 | 41.99 | 42.37 | 41.19 | 41.53 | 2,760,880 | -0.36(-0.85%) |
Sep 07, 2007 | 42.30 | 42.49 | 41.82 | 41.88 | 2,092,717 | -0.53(-1.24%) |
Sep 06, 2007 | 42.77 | 43.18 | 42.01 | 42.41 | 2,540,027 | -0.55(-1.27%) |
Sep 05, 2007 | 43.13 | 43.22 | 42.76 | 42.96 | 2,302,912 | -0.51(-1.17%) |