Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.54 | 42.04 | 40.49 | 40.85 | 729,174 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.33 | 40.31 | 41.04 | 860,090 | +0.21(+0.52%) |
Nov 28, 2007 | 39.91 | 40.95 | 39.91 | 40.83 | 1,102,531 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.10 | 39.53 | 2,047,481 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.64 | 39.26 | 39.34 | 562,335 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.47 | 39.93 | 259,150 | +0.20(+0.49%) |
Nov 21, 2007 | 39.90 | 40.27 | 39.15 | 39.73 | 898,301 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.25 | 1,286,298 | +0.86(+2.18%) |
Nov 19, 2007 | 40.15 | 40.15 | 39.25 | 39.39 | 805,136 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.99 | 40.36 | 1,584,617 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.93 | 41.35 | 1,143,234 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.66 | 42.35 | 42.42 | 741,584 | -1.50(-3.40%) |
Nov 13, 2007 | 43.01 | 44.08 | 42.48 | 43.92 | 833,015 | +1.28(+3.01%) |
Nov 12, 2007 | 41.54 | 43.15 | 41.54 | 42.64 | 1,124,630 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 43.00 | 41.57 | 41.69 | 829,732 | -1.44(-3.35%) |
Nov 08, 2007 | 44.14 | 44.14 | 42.07 | 43.14 | 1,605,541 | -0.80(-1.82%) |
Nov 07, 2007 | 44.79 | 45.41 | 43.75 | 43.94 | 901,856 | -1.76(-3.85%) |
Nov 06, 2007 | 46.46 | 46.46 | 45.36 | 45.69 | 1,244,508 | -0.31(-0.66%) |
Nov 05, 2007 | 46.85 | 46.85 | 45.65 | 46.00 | 1,496,690 | -0.84(-1.80%) |
Nov 02, 2007 | 45.58 | 46.85 | 44.72 | 46.84 | 1,406,016 | +1.80(+4.00%) |
Nov 01, 2007 | 44.73 | 46.15 | 42.28 | 45.04 | 2,144,104 | -1.00(-2.18%) |
Oct 31, 2007 | 45.38 | 46.18 | 44.79 | 46.04 | 1,456,281 | +0.71(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.32 | 45.34 | 1,168,815 | -1.10(-2.36%) |
Oct 29, 2007 | 45.62 | 47.10 | 45.56 | 46.43 | 1,146,449 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.24 | 44.71 | 45.24 | 1,252,630 | -0.14(-0.30%) |
Oct 25, 2007 | 48.60 | 48.68 | 44.97 | 45.38 | 2,342,210 | -3.39(-6.95%) |
Oct 24, 2007 | 49.09 | 49.70 | 48.34 | 48.77 | 885,352 | -0.86(-1.73%) |
Oct 23, 2007 | 49.29 | 50.24 | 48.37 | 49.63 | 1,390,124 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.40 | 986,707 | -0.09(-0.19%) |
Oct 19, 2007 | 51.12 | 51.20 | 49.42 | 49.49 | 810,601 | -1.63(-3.19%) |
Oct 18, 2007 | 51.10 | 51.55 | 50.51 | 51.12 | 609,187 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.44 | 50.70 | 51.25 | 483,465 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,414 | -0.57(-1.10%) |
Oct 15, 2007 | 52.86 | 52.86 | 51.62 | 51.97 | 422,252 | -0.70(-1.32%) |
Oct 12, 2007 | 52.54 | 52.86 | 52.45 | 52.67 | 507,610 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.90 | 51.75 | 52.28 | 726,433 | -0.27(-0.52%) |
Oct 10, 2007 | 52.67 | 52.88 | 52.28 | 52.55 | 500,181 | -0.20(-0.39%) |
Oct 09, 2007 | 52.66 | 52.85 | 52.35 | 52.75 | 778,582 | +0.17(+0.32%) |
Oct 08, 2007 | 53.05 | 53.09 | 52.27 | 52.58 | 490,528 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.37 | 53.14 | 699,712 | +0.91(+1.74%) |
Oct 04, 2007 | 52.54 | 52.67 | 51.88 | 52.23 | 646,974 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.82 | 52.18 | 674,167 | -0.25(-0.49%) |
Oct 02, 2007 | 53.44 | 53.44 | 52.34 | 52.44 | 982,233 | -0.19(-0.35%) |
Oct 01, 2007 | 52.67 | 53.99 | 52.48 | 52.63 | 1,095,477 | -0.02(-0.03%) |
Sep 28, 2007 | 50.92 | 52.77 | 50.92 | 52.64 | 1,278,646 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.93 | 48.91 | 50.92 | 754,921 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.36 | 48.44 | 49.10 | 859,925 | +0.68(+1.40%) |
Sep 25, 2007 | 48.76 | 48.76 | 47.57 | 48.42 | 709,011 | -0.32(-0.66%) |
Sep 24, 2007 | 47.69 | 48.96 | 47.54 | 48.74 | 806,599 | +1.27(+2.67%) |
Sep 21, 2007 | 48.04 | 48.17 | 47.33 | 47.48 | 565,749 | -0.34(-0.71%) |
Sep 20, 2007 | 48.06 | 48.28 | 47.70 | 47.82 | 662,513 | -0.24(-0.50%) |
Sep 19, 2007 | 48.23 | 49.36 | 47.88 | 48.06 | 931,497 | +0.02(+0.04%) |
Sep 18, 2007 | 46.41 | 48.57 | 46.41 | 48.04 | 838,618 | +1.63(+3.51%) |
Sep 17, 2007 | 47.02 | 47.02 | 46.17 | 46.41 | 739,147 | -0.61(-1.30%) |
Sep 14, 2007 | 46.88 | 47.14 | 46.52 | 47.02 | 438,614 | +0.14(+0.31%) |
Sep 13, 2007 | 47.06 | 47.48 | 46.52 | 46.88 | 445,560 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.57 | 46.98 | 47.04 | 521,370 | -0.31(-0.65%) |
Sep 11, 2007 | 47.07 | 47.40 | 46.92 | 47.35 | 601,771 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.68 | 46.72 | 47.07 | 709,247 | -1.33(-2.76%) |
Sep 07, 2007 | 48.99 | 49.06 | 47.89 | 48.40 | 443,323 | -1.29(-2.60%) |
Sep 06, 2007 | 50.23 | 50.46 | 49.30 | 49.70 | 653,566 | -0.54(-1.07%) |
Sep 05, 2007 | 48.85 | 50.24 | 48.23 | 50.23 | 1,611,668 | +1.30(+2.66%) |