Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.21 | 42.28 | 41.21 | 41.78 | 44,129 | +0.81(+1.98%) |
Nov 29, 2007 | 40.43 | 41.17 | 40.22 | 40.97 | 34,407 | -0.01(-0.03%) |
Nov 28, 2007 | 39.77 | 41.91 | 39.77 | 40.98 | 43,391 | +1.26(+3.18%) |
Nov 27, 2007 | 40.70 | 40.70 | 38.88 | 39.72 | 89,043 | +0.21(+0.52%) |
Nov 26, 2007 | 41.74 | 42.08 | 39.08 | 39.51 | 112,261 | -2.42(-5.77%) |
Nov 23, 2007 | 42.24 | 42.30 | 41.83 | 41.93 | 15,695 | -0.36(-0.85%) |
Nov 21, 2007 | 42.36 | 42.51 | 40.65 | 42.30 | 84,995 | -0.82(-1.91%) |
Nov 20, 2007 | 43.25 | 43.38 | 42.33 | 43.12 | 160,589 | -0.28(-0.65%) |
Nov 19, 2007 | 44.21 | 44.21 | 43.02 | 43.40 | 50,072 | -0.17(-0.38%) |
Nov 16, 2007 | 42.18 | 43.75 | 42.18 | 43.57 | 26,085 | +0.24(+0.56%) |
Nov 15, 2007 | 44.19 | 44.19 | 42.99 | 43.32 | 33,096 | -0.04(-0.09%) |
Nov 14, 2007 | 43.25 | 43.99 | 42.86 | 43.36 | 52,131 | +0.12(+0.27%) |
Nov 13, 2007 | 44.53 | 44.66 | 42.76 | 43.25 | 259,492 | -0.53(-1.21%) |
Nov 12, 2007 | 43.52 | 44.06 | 43.41 | 43.78 | 30,377 | -0.24(-0.56%) |
Nov 09, 2007 | 43.67 | 44.33 | 43.51 | 44.02 | 16,983 | -0.18(-0.41%) |
Nov 08, 2007 | 54.03 | 44.51 | 43.44 | 44.20 | 22,530 | -0.01(-0.03%) |
Nov 07, 2007 | 44.19 | 44.46 | 44.07 | 44.21 | 20,044 | -0.28(-0.64%) |
Nov 06, 2007 | 43.92 | 44.73 | 43.92 | 44.50 | 35,990 | +0.36(+0.82%) |
Nov 05, 2007 | 45.05 | 45.05 | 43.96 | 44.14 | 17,015 | -0.40(-0.90%) |
Nov 02, 2007 | 45.42 | 45.53 | 44.41 | 44.53 | 27,269 | -0.89(-1.96%) |
Nov 01, 2007 | 45.47 | 45.67 | 44.92 | 45.42 | 21,520 | -0.01(-0.03%) |
Oct 31, 2007 | 45.15 | 45.94 | 45.08 | 45.44 | 45,372 | +0.35(+0.77%) |
Oct 30, 2007 | 45.19 | 45.24 | 44.93 | 45.09 | 20,199 | -0.06(-0.14%) |
Oct 29, 2007 | 44.87 | 45.40 | 44.80 | 45.15 | 13,984 | +0.36(+0.80%) |
Oct 26, 2007 | 44.33 | 44.79 | 44.21 | 44.79 | 24,706 | +0.39(+0.87%) |
Oct 25, 2007 | 44.08 | 44.49 | 43.75 | 44.41 | 30,377 | +0.32(+0.73%) |
Oct 24, 2007 | 44.02 | 44.25 | 43.89 | 44.08 | 38,146 | -0.30(-0.67%) |
Oct 23, 2007 | 43.87 | 44.53 | 43.87 | 44.38 | 31,154 | +0.73(+1.68%) |
Oct 22, 2007 | 43.74 | 43.87 | 43.40 | 43.65 | 47,780 | -0.24(-0.56%) |
Oct 19, 2007 | 44.66 | 44.66 | 43.76 | 43.89 | 36,748 | -0.77(-1.73%) |
Oct 18, 2007 | 44.86 | 44.97 | 44.42 | 44.66 | 22,841 | -0.50(-1.11%) |
Oct 17, 2007 | 45.73 | 45.73 | 44.92 | 45.17 | 31,076 | -0.14(-0.31%) |
Oct 16, 2007 | 45.50 | 45.71 | 44.93 | 45.31 | 44,362 | -0.30(-0.65%) |
Oct 15, 2007 | 45.56 | 45.92 | 45.37 | 45.60 | 49,023 | +0.17(+0.37%) |
Oct 12, 2007 | 45.32 | 46.01 | 45.28 | 45.44 | 43,973 | +0.22(+0.48%) |
Oct 11, 2007 | 45.04 | 45.29 | 44.52 | 45.22 | 76,216 | +0.23(+0.52%) |
Oct 10, 2007 | 44.21 | 45.02 | 44.21 | 44.99 | 83,878 | +0.66(+1.48%) |
Oct 09, 2007 | 44.53 | 44.53 | 44.15 | 44.33 | 54,073 | +0.42(+0.97%) |
Oct 08, 2007 | 43.98 | 44.28 | 43.63 | 43.90 | 56,637 | -0.08(-0.18%) |
Oct 05, 2007 | 43.57 | 44.03 | 43.40 | 43.98 | 83,985 | +1.25(+2.92%) |
Oct 04, 2007 | 42.35 | 42.99 | 42.18 | 42.73 | 56,715 | +0.26(+0.61%) |
Oct 03, 2007 | 43.23 | 43.23 | 42.04 | 42.48 | 60,522 | -0.64(-1.49%) |
Oct 02, 2007 | 43.63 | 43.70 | 42.93 | 43.12 | 48,713 | -0.51(-1.18%) |
Oct 01, 2007 | 43.53 | 43.93 | 43.20 | 43.63 | 69,845 | -0.05(-0.12%) |
Sep 28, 2007 | 43.31 | 46.31 | 43.08 | 43.69 | 101,854 | +0.40(+0.92%) |
Sep 27, 2007 | 44.41 | 44.43 | 42.82 | 43.29 | 128,813 | -0.86(-1.95%) |
Sep 26, 2007 | 44.15 | 44.60 | 44.02 | 44.15 | 79,789 | -0.13(-0.29%) |
Sep 25, 2007 | 44.55 | 44.87 | 44.10 | 44.28 | 45,838 | -0.55(-1.23%) |
Sep 24, 2007 | 44.93 | 45.37 | 44.77 | 44.83 | 72,409 | -0.04(-0.09%) |
Sep 21, 2007 | 45.08 | 45.26 | 44.79 | 44.87 | 40,633 | -0.04(-0.09%) |
Sep 20, 2007 | 46.44 | 46.44 | 44.80 | 44.91 | 139,612 | -1.42(-3.06%) |
Sep 19, 2007 | 46.32 | 46.68 | 46.14 | 46.32 | 66,815 | -0.01(-0.03%) |
Sep 18, 2007 | 46.40 | 46.48 | 45.71 | 46.34 | 45,449 | +0.30(+0.64%) |
Sep 17, 2007 | 46.20 | 46.25 | 45.77 | 46.04 | 16,315 | -0.22(-0.47%) |
Sep 14, 2007 | 46.01 | 46.89 | 45.56 | 46.26 | 72,875 | -0.04(-0.08%) |
Sep 13, 2007 | 46.23 | 46.59 | 46.01 | 46.30 | 29,523 | +0.08(+0.17%) |
Sep 12, 2007 | 45.80 | 46.58 | 45.78 | 46.22 | 44,284 | +0.21(+0.45%) |
Sep 11, 2007 | 45.82 | 46.93 | 45.56 | 46.02 | 105,117 | -0.97(-2.05%) |
Sep 10, 2007 | 47.88 | 47.98 | 45.17 | 46.98 | 114,518 | -0.64(-1.35%) |
Sep 07, 2007 | 48.33 | 48.59 | 46.39 | 47.62 | 50,655 | -1.79(-3.62%) |
Sep 06, 2007 | 50.08 | 50.08 | 49.18 | 49.41 | 56,306 | -0.70(-1.39%) |
Sep 05, 2007 | 50.21 | 50.71 | 49.34 | 50.11 | 64,096 | -1.06(-2.06%) |