Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.92 | 47.92 | 47.37 | 47.63 | 3,451,723 | +0.18(+0.39%) |
Nov 29, 2007 | 47.68 | 47.75 | 47.37 | 47.45 | 2,799,254 | -0.28(-0.60%) |
Nov 28, 2007 | 47.62 | 47.98 | 47.15 | 47.73 | 3,474,154 | +0.38(+0.80%) |
Nov 27, 2007 | 46.91 | 47.55 | 46.70 | 47.35 | 3,706,862 | +0.59(+1.25%) |
Nov 26, 2007 | 47.72 | 48.11 | 46.67 | 46.77 | 3,396,127 | -1.05(-2.19%) |
Nov 23, 2007 | 47.46 | 47.82 | 47.37 | 47.82 | 845,028 | +0.57(+1.21%) |
Nov 21, 2007 | 47.37 | 47.87 | 47.08 | 47.25 | 3,134,306 | -0.42(-0.89%) |
Nov 20, 2007 | 47.25 | 48.00 | 46.99 | 47.67 | 4,278,449 | +0.59(+1.24%) |
Nov 19, 2007 | 47.55 | 47.79 | 46.98 | 47.08 | 2,240,768 | -0.72(-1.50%) |
Nov 16, 2007 | 47.92 | 48.19 | 47.25 | 47.80 | 3,595,854 | +0.21(+0.44%) |
Nov 15, 2007 | 48.09 | 48.29 | 47.17 | 47.59 | 4,566,687 | -0.03(-0.06%) |
Nov 14, 2007 | 48.17 | 49.03 | 47.48 | 47.62 | 3,532,348 | +0.06(+0.13%) |
Nov 13, 2007 | 47.08 | 47.60 | 46.61 | 47.56 | 3,221,115 | +0.79(+1.68%) |
Nov 12, 2007 | 47.98 | 47.98 | 46.71 | 46.78 | 2,757,444 | -0.60(-1.27%) |
Nov 09, 2007 | 47.68 | 48.17 | 47.35 | 47.38 | 3,084,619 | -0.91(-1.88%) |
Nov 08, 2007 | 48.75 | 49.11 | 47.63 | 48.29 | 4,439,241 | -0.58(-1.18%) |
Nov 07, 2007 | 49.73 | 49.79 | 48.79 | 48.86 | 3,311,786 | -0.92(-1.84%) |
Nov 06, 2007 | 48.82 | 49.87 | 48.59 | 49.78 | 2,352,899 | +0.98(+2.00%) |
Nov 05, 2007 | 48.52 | 49.21 | 48.13 | 48.80 | 2,415,934 | +0.16(+0.33%) |
Nov 02, 2007 | 48.51 | 48.73 | 47.96 | 48.64 | 2,852,207 | +0.26(+0.54%) |
Nov 01, 2007 | 48.63 | 48.99 | 48.37 | 48.38 | 3,538,120 | -0.61(-1.24%) |
Oct 31, 2007 | 48.78 | 49.05 | 48.42 | 48.99 | 3,412,681 | +0.32(+0.66%) |
Oct 30, 2007 | 48.98 | 49.29 | 48.52 | 48.66 | 2,634,339 | -0.35(-0.72%) |
Oct 29, 2007 | 49.30 | 49.38 | 48.92 | 49.02 | 2,770,036 | -0.22(-0.44%) |
Oct 26, 2007 | 50.14 | 50.31 | 49.06 | 49.23 | 3,562,662 | -0.82(-1.65%) |
Oct 25, 2007 | 47.94 | 50.13 | 47.21 | 50.06 | 5,875,354 | -0.25(-0.51%) |
Oct 24, 2007 | 49.49 | 50.46 | 49.20 | 50.31 | 2,970,498 | +0.83(+1.68%) |
Oct 23, 2007 | 49.48 | 49.59 | 48.94 | 49.48 | 2,513,705 | +0.18(+0.37%) |
Oct 22, 2007 | 48.21 | 49.42 | 47.64 | 49.29 | 3,060,778 | +0.75(+1.55%) |
Oct 19, 2007 | 49.48 | 49.61 | 48.53 | 48.54 | 2,903,655 | -1.11(-2.23%) |
Oct 18, 2007 | 49.87 | 50.04 | 49.46 | 49.65 | 2,188,551 | -0.22(-0.45%) |
Oct 17, 2007 | 50.35 | 50.35 | 49.59 | 49.87 | 2,241,304 | -0.11(-0.22%) |
Oct 16, 2007 | 50.14 | 50.17 | 49.63 | 49.98 | 2,358,140 | -0.05(-0.09%) |
Oct 15, 2007 | 50.10 | 50.29 | 49.71 | 50.03 | 2,125,832 | -0.08(-0.15%) |
Oct 12, 2007 | 50.36 | 50.44 | 49.91 | 50.10 | 2,688,982 | +0.02(+0.03%) |
Oct 11, 2007 | 49.19 | 50.78 | 48.84 | 50.09 | 3,365,544 | +0.82(+1.67%) |
Oct 10, 2007 | 49.56 | 49.80 | 48.81 | 49.26 | 2,020,131 | -0.37(-0.74%) |
Oct 09, 2007 | 49.83 | 49.87 | 49.18 | 49.63 | 1,717,702 | +0.00(+0.00%) |
Oct 08, 2007 | 49.10 | 49.76 | 49.10 | 49.63 | 1,489,420 | +0.53(+1.08%) |
Oct 05, 2007 | 49.52 | 49.64 | 49.02 | 49.10 | 1,764,580 | -0.18(-0.36%) |
Oct 04, 2007 | 48.95 | 49.42 | 48.94 | 49.28 | 1,883,266 | +0.53(+1.09%) |
Oct 03, 2007 | 49.16 | 49.20 | 48.62 | 48.75 | 2,331,910 | -0.55(-1.11%) |
Oct 02, 2007 | 49.99 | 50.13 | 49.14 | 49.29 | 2,038,571 | -0.75(-1.49%) |
Oct 01, 2007 | 49.09 | 50.37 | 49.04 | 50.04 | 2,914,043 | +0.89(+1.82%) |
Sep 28, 2007 | 49.42 | 49.61 | 48.96 | 49.15 | 2,189,980 | -0.55(-1.12%) |
Sep 27, 2007 | 49.74 | 49.76 | 49.14 | 49.70 | 2,213,354 | +0.05(+0.11%) |
Sep 26, 2007 | 49.21 | 49.82 | 49.09 | 49.65 | 2,173,618 | +0.58(+1.18%) |
Sep 25, 2007 | 48.35 | 49.14 | 48.29 | 49.07 | 2,675,113 | +0.40(+0.82%) |
Sep 24, 2007 | 49.02 | 49.26 | 48.64 | 48.67 | 2,493,058 | -0.18(-0.38%) |
Sep 21, 2007 | 48.84 | 49.19 | 48.45 | 48.85 | 3,817,954 | +0.40(+0.83%) |
Sep 20, 2007 | 48.52 | 48.80 | 48.41 | 48.45 | 3,119,827 | +0.15(+0.30%) |
Sep 19, 2007 | 48.05 | 48.57 | 47.63 | 48.31 | 4,737,577 | +0.47(+0.98%) |
Sep 18, 2007 | 47.41 | 48.00 | 46.85 | 47.84 | 3,431,380 | +0.48(+1.01%) |
Sep 17, 2007 | 47.75 | 47.82 | 47.15 | 47.36 | 3,282,178 | -0.72(-1.49%) |
Sep 14, 2007 | 47.82 | 48.29 | 47.75 | 48.08 | 4,066,753 | +0.07(+0.14%) |
Sep 13, 2007 | 47.50 | 48.25 | 47.38 | 48.01 | 4,149,210 | +0.90(+1.91%) |
Sep 12, 2007 | 46.48 | 47.19 | 46.11 | 47.11 | 3,934,822 | +0.38(+0.81%) |
Sep 11, 2007 | 46.03 | 46.77 | 45.70 | 46.73 | 3,607,072 | +0.80(+1.74%) |
Sep 10, 2007 | 45.84 | 46.31 | 45.44 | 45.93 | 2,499,421 | +0.20(+0.44%) |
Sep 07, 2007 | 45.16 | 46.05 | 45.07 | 45.73 | 3,441,508 | +0.20(+0.44%) |
Sep 06, 2007 | 45.02 | 45.97 | 45.02 | 45.53 | 4,220,240 | -0.08(-0.19%) |
Sep 05, 2007 | 46.21 | 46.21 | 45.46 | 45.61 | 3,529,679 | -0.85(-1.82%) |