Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.09 | 51.67 | 47.90 | 49.16 | 4,557,964 | -1.59(-3.14%) |
Nov 29, 2007 | 50.29 | 50.76 | 49.63 | 50.75 | 1,590,959 | +0.20(+0.40%) |
Nov 28, 2007 | 49.35 | 50.55 | 49.15 | 50.55 | 1,926,388 | +1.20(+2.44%) |
Nov 27, 2007 | 48.87 | 49.59 | 48.60 | 49.35 | 2,621,556 | +0.29(+0.58%) |
Nov 26, 2007 | 49.57 | 49.74 | 49.06 | 49.06 | 1,983,503 | -0.61(-1.23%) |
Nov 23, 2007 | 50.09 | 50.47 | 49.49 | 49.67 | 562,586 | -0.07(-0.14%) |
Nov 21, 2007 | 49.44 | 50.33 | 48.40 | 49.74 | 2,249,657 | -0.19(-0.38%) |
Nov 20, 2007 | 49.57 | 50.23 | 48.65 | 49.93 | 2,374,787 | +0.41(+0.82%) |
Nov 19, 2007 | 49.13 | 49.70 | 48.73 | 49.52 | 2,141,740 | +0.18(+0.37%) |
Nov 16, 2007 | 49.31 | 49.96 | 48.27 | 49.34 | 2,500,156 | -0.53(-1.05%) |
Nov 15, 2007 | 48.27 | 50.26 | 48.00 | 49.87 | 2,157,712 | +1.53(+3.16%) |
Nov 14, 2007 | 50.47 | 50.47 | 47.97 | 48.34 | 2,422,435 | -1.59(-3.18%) |
Nov 13, 2007 | 49.28 | 49.93 | 48.55 | 49.93 | 1,456,841 | +1.33(+2.74%) |
Nov 12, 2007 | 48.06 | 50.03 | 47.68 | 48.60 | 2,383,482 | +0.92(+1.94%) |
Nov 09, 2007 | 47.79 | 48.51 | 47.06 | 47.67 | 1,481,244 | -0.66(-1.37%) |
Nov 08, 2007 | 48.24 | 48.41 | 47.14 | 48.33 | 1,886,889 | +0.49(+1.02%) |
Nov 07, 2007 | 49.30 | 49.30 | 47.58 | 47.85 | 1,458,582 | -1.51(-3.06%) |
Nov 06, 2007 | 48.77 | 50.07 | 48.25 | 49.36 | 2,472,079 | +0.17(+0.34%) |
Nov 05, 2007 | 46.37 | 49.44 | 46.37 | 49.19 | 2,551,511 | +0.67(+1.38%) |
Nov 02, 2007 | 46.60 | 48.88 | 45.88 | 48.52 | 3,391,111 | +1.94(+4.16%) |
Nov 01, 2007 | 44.86 | 47.70 | 44.71 | 46.58 | 5,797,420 | +2.67(+6.09%) |
Oct 31, 2007 | 44.07 | 44.21 | 43.33 | 43.91 | 1,543,086 | -0.05(-0.12%) |
Oct 30, 2007 | 43.97 | 44.56 | 43.85 | 43.96 | 1,447,125 | -0.11(-0.26%) |
Oct 29, 2007 | 44.20 | 44.47 | 43.59 | 44.07 | 1,349,568 | +0.08(+0.19%) |
Oct 26, 2007 | 43.07 | 44.15 | 42.41 | 43.99 | 2,252,874 | +1.69(+4.00%) |
Oct 25, 2007 | 42.65 | 42.87 | 41.99 | 42.30 | 1,630,794 | -0.59(-1.37%) |
Oct 24, 2007 | 42.35 | 42.98 | 41.80 | 42.89 | 2,019,561 | +0.40(+0.94%) |
Oct 23, 2007 | 43.05 | 43.32 | 42.08 | 42.49 | 2,197,640 | +0.17(+0.39%) |
Oct 22, 2007 | 40.75 | 42.34 | 40.75 | 42.32 | 1,697,075 | +1.08(+2.62%) |
Oct 19, 2007 | 42.25 | 42.52 | 41.24 | 41.24 | 1,164,302 | -1.18(-2.78%) |
Oct 18, 2007 | 41.89 | 42.74 | 41.79 | 42.42 | 940,838 | +0.27(+0.64%) |
Oct 17, 2007 | 42.31 | 42.50 | 41.80 | 42.15 | 1,340,384 | -0.05(-0.12%) |
Oct 16, 2007 | 42.43 | 42.62 | 41.85 | 42.20 | 1,354,892 | -0.21(-0.50%) |
Oct 15, 2007 | 42.60 | 42.86 | 42.13 | 42.41 | 1,999,597 | +0.33(+0.79%) |
Oct 12, 2007 | 40.97 | 42.60 | 40.97 | 42.08 | 1,543,751 | +1.30(+3.19%) |
Oct 11, 2007 | 41.84 | 42.11 | 40.62 | 40.78 | 1,546,679 | -0.71(-1.70%) |
Oct 10, 2007 | 42.00 | 42.23 | 41.29 | 41.49 | 961,201 | -0.55(-1.30%) |
Oct 09, 2007 | 41.87 | 42.07 | 41.45 | 42.04 | 481,266 | +0.29(+0.68%) |
Oct 08, 2007 | 42.44 | 42.44 | 41.62 | 41.75 | 652,956 | -0.69(-1.63%) |
Oct 05, 2007 | 41.59 | 42.53 | 41.54 | 42.44 | 2,448,388 | +1.31(+3.20%) |
Oct 04, 2007 | 41.18 | 41.29 | 40.69 | 41.13 | 821,320 | -0.06(-0.15%) |
Oct 03, 2007 | 41.36 | 41.62 | 41.06 | 41.19 | 1,037,730 | -0.27(-0.65%) |
Oct 02, 2007 | 40.95 | 41.63 | 40.53 | 41.46 | 1,077,525 | +0.30(+0.73%) |
Oct 01, 2007 | 40.19 | 41.38 | 40.14 | 41.16 | 1,437,543 | +0.96(+2.39%) |
Sep 28, 2007 | 40.01 | 40.33 | 40.00 | 40.20 | 1,000,996 | +0.20(+0.49%) |
Sep 27, 2007 | 39.51 | 40.01 | 39.49 | 40.00 | 1,306,845 | +0.74(+1.89%) |
Sep 26, 2007 | 38.69 | 39.40 | 38.63 | 39.26 | 911,690 | +0.56(+1.44%) |
Sep 25, 2007 | 38.72 | 38.95 | 38.57 | 38.70 | 1,733,276 | +0.00(+0.00%) |
Sep 24, 2007 | 39.22 | 39.24 | 38.70 | 38.70 | 1,112,528 | -0.42(-1.08%) |
Sep 21, 2007 | 39.31 | 39.36 | 38.71 | 39.12 | 1,629,730 | +0.28(+0.72%) |
Sep 20, 2007 | 38.78 | 39.22 | 38.58 | 38.84 | 1,540,291 | -0.09(-0.23%) |
Sep 19, 2007 | 39.48 | 39.75 | 38.56 | 38.94 | 1,531,773 | -0.35(-0.90%) |
Sep 18, 2007 | 37.11 | 39.29 | 37.00 | 39.29 | 2,036,064 | +2.33(+6.30%) |
Sep 17, 2007 | 37.16 | 37.16 | 36.71 | 36.96 | 836,093 | -0.27(-0.73%) |
Sep 14, 2007 | 37.09 | 37.32 | 36.94 | 37.23 | 919,923 | +0.06(+0.16%) |
Sep 13, 2007 | 37.18 | 37.30 | 36.76 | 37.17 | 1,306,712 | +0.13(+0.35%) |
Sep 12, 2007 | 36.84 | 37.21 | 36.58 | 37.04 | 1,667,129 | -0.01(-0.02%) |
Sep 11, 2007 | 36.76 | 37.15 | 36.50 | 37.05 | 1,307,111 | +0.41(+1.11%) |
Sep 10, 2007 | 36.97 | 37.10 | 36.40 | 36.64 | 1,062,618 | -0.25(-0.67%) |
Sep 07, 2007 | 36.62 | 37.15 | 36.62 | 36.89 | 1,557,859 | -0.11(-0.28%) |
Sep 06, 2007 | 37.67 | 37.87 | 36.37 | 37.00 | 2,566,974 | -0.68(-1.80%) |
Sep 05, 2007 | 39.02 | 40.15 | 37.52 | 37.67 | 2,082,248 | -1.34(-3.45%) |