Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.51 | 50.93 | 49.01 | 50.17 | 4,400,973 | +1.23(+2.50%) |
Nov 29, 2007 | 48.27 | 49.26 | 48.00 | 48.94 | 2,723,624 | +0.62(+1.28%) |
Nov 28, 2007 | 47.22 | 48.60 | 46.94 | 48.33 | 2,929,015 | +1.10(+2.34%) |
Nov 27, 2007 | 46.30 | 47.34 | 45.88 | 47.22 | 3,643,093 | +1.08(+2.33%) |
Nov 26, 2007 | 46.09 | 47.42 | 46.01 | 46.15 | 1,988,096 | +0.26(+0.57%) |
Nov 23, 2007 | 45.83 | 46.26 | 45.63 | 45.88 | 781,885 | +0.26(+0.57%) |
Nov 21, 2007 | 45.95 | 46.47 | 45.53 | 45.62 | 2,160,428 | -0.80(-1.73%) |
Nov 20, 2007 | 45.99 | 46.69 | 45.72 | 46.43 | 1,848,736 | +0.67(+1.47%) |
Nov 19, 2007 | 45.94 | 46.16 | 45.51 | 45.75 | 2,260,433 | -0.49(-1.05%) |
Nov 16, 2007 | 46.70 | 47.14 | 45.82 | 46.24 | 2,443,186 | -0.06(-0.12%) |
Nov 15, 2007 | 46.56 | 47.29 | 45.98 | 46.30 | 1,995,237 | -0.26(-0.56%) |
Nov 14, 2007 | 46.14 | 47.52 | 45.58 | 46.56 | 2,429,900 | +0.80(+1.74%) |
Nov 13, 2007 | 46.17 | 46.17 | 45.12 | 45.76 | 2,111,990 | -0.12(-0.27%) |
Nov 12, 2007 | 46.13 | 47.03 | 45.47 | 45.88 | 1,550,738 | -0.23(-0.51%) |
Nov 09, 2007 | 46.18 | 46.62 | 45.86 | 46.12 | 1,873,954 | -0.51(-1.10%) |
Nov 08, 2007 | 46.36 | 46.82 | 45.70 | 46.63 | 1,696,131 | +0.31(+0.67%) |
Nov 07, 2007 | 47.45 | 47.81 | 46.27 | 46.32 | 1,868,772 | -1.24(-2.60%) |
Nov 06, 2007 | 47.04 | 47.66 | 46.53 | 47.56 | 1,365,667 | +0.51(+1.09%) |
Nov 05, 2007 | 46.74 | 47.34 | 45.86 | 47.04 | 2,181,689 | +0.32(+0.68%) |
Nov 02, 2007 | 47.96 | 47.96 | 45.51 | 46.73 | 4,530,424 | -1.70(-3.52%) |
Nov 01, 2007 | 48.35 | 49.37 | 48.23 | 48.43 | 2,528,882 | -0.69(-1.41%) |
Oct 31, 2007 | 49.05 | 49.30 | 48.17 | 49.12 | 2,074,418 | +0.62(+1.27%) |
Oct 30, 2007 | 48.86 | 49.51 | 48.27 | 48.50 | 1,263,159 | -0.37(-0.75%) |
Oct 29, 2007 | 49.01 | 50.51 | 48.78 | 48.87 | 1,584,906 | +0.14(+0.29%) |
Oct 26, 2007 | 49.79 | 50.07 | 47.96 | 48.73 | 1,351,743 | -0.78(-1.57%) |
Oct 25, 2007 | 48.31 | 49.77 | 46.41 | 49.51 | 1,994,483 | +1.87(+3.93%) |
Oct 24, 2007 | 48.30 | 48.53 | 46.78 | 47.63 | 1,710,676 | -1.00(-2.06%) |
Oct 23, 2007 | 48.36 | 48.67 | 48.05 | 48.63 | 675,658 | +0.46(+0.95%) |
Oct 22, 2007 | 47.43 | 48.29 | 47.03 | 48.18 | 915,018 | +0.03(+0.06%) |
Oct 19, 2007 | 49.43 | 49.61 | 48.13 | 48.15 | 1,677,016 | -1.68(-3.36%) |
Oct 18, 2007 | 49.93 | 50.41 | 49.51 | 49.82 | 1,327,059 | +0.00(+0.00%) |
Oct 17, 2007 | 48.59 | 50.00 | 48.52 | 49.82 | 2,077,731 | +1.78(+3.70%) |
Oct 16, 2007 | 48.22 | 48.47 | 47.91 | 48.05 | 961,928 | -0.32(-0.66%) |
Oct 15, 2007 | 49.48 | 49.76 | 48.04 | 48.36 | 985,437 | -1.11(-2.25%) |
Oct 12, 2007 | 48.66 | 50.14 | 48.62 | 49.48 | 1,558,405 | +0.75(+1.54%) |
Oct 11, 2007 | 50.46 | 50.68 | 48.53 | 48.73 | 2,211,837 | -1.41(-2.82%) |
Oct 10, 2007 | 50.07 | 50.68 | 49.64 | 50.14 | 1,275,020 | +0.17(+0.34%) |
Oct 09, 2007 | 49.27 | 50.09 | 49.22 | 49.97 | 1,951,212 | +0.59(+1.19%) |
Oct 08, 2007 | 49.30 | 49.79 | 49.29 | 49.38 | 989,390 | +0.00(+0.00%) |
Oct 05, 2007 | 49.11 | 49.68 | 49.03 | 49.38 | 871,527 | +0.60(+1.23%) |
Oct 04, 2007 | 49.65 | 50.01 | 48.45 | 48.78 | 1,359,330 | -1.00(-2.01%) |
Oct 03, 2007 | 49.87 | 50.09 | 49.28 | 49.79 | 1,331,013 | -0.42(-0.84%) |
Oct 02, 2007 | 51.23 | 51.44 | 50.09 | 50.21 | 1,299,597 | -0.78(-1.52%) |
Oct 01, 2007 | 50.11 | 51.32 | 49.53 | 50.98 | 1,603,285 | +1.11(+2.23%) |
Sep 28, 2007 | 50.17 | 50.39 | 49.56 | 49.87 | 1,376,320 | -0.12(-0.24%) |
Sep 27, 2007 | 50.36 | 50.53 | 49.67 | 49.99 | 661,232 | -0.07(-0.15%) |
Sep 26, 2007 | 49.09 | 50.29 | 48.37 | 50.07 | 1,534,148 | +1.30(+2.67%) |
Sep 25, 2007 | 48.94 | 49.60 | 48.64 | 48.77 | 1,637,159 | -0.40(-0.82%) |
Sep 24, 2007 | 49.31 | 49.83 | 48.91 | 49.17 | 1,252,259 | -0.31(-0.62%) |
Sep 21, 2007 | 48.27 | 49.59 | 48.27 | 49.48 | 2,447,586 | +0.94(+1.93%) |
Sep 20, 2007 | 50.03 | 50.03 | 48.27 | 48.54 | 2,679,123 | -1.44(-2.88%) |
Sep 19, 2007 | 50.60 | 50.85 | 49.70 | 49.98 | 2,282,688 | -0.38(-0.76%) |
Sep 18, 2007 | 50.25 | 50.45 | 49.59 | 50.37 | 2,740,459 | +0.12(+0.24%) |
Sep 17, 2007 | 50.56 | 50.72 | 49.28 | 50.24 | 1,455,074 | -0.61(-1.20%) |
Sep 14, 2007 | 50.58 | 51.14 | 49.63 | 50.85 | 1,714,310 | +0.27(+0.54%) |
Sep 13, 2007 | 51.01 | 51.10 | 50.41 | 50.58 | 1,252,473 | -0.11(-0.22%) |
Sep 12, 2007 | 48.82 | 51.14 | 48.60 | 50.69 | 2,992,001 | +1.82(+3.73%) |
Sep 11, 2007 | 48.13 | 49.04 | 48.20 | 48.87 | 1,399,295 | +0.74(+1.54%) |
Sep 10, 2007 | 48.88 | 48.88 | 47.65 | 48.13 | 1,227,468 | -0.44(-0.91%) |
Sep 07, 2007 | 48.65 | 49.36 | 48.50 | 48.57 | 1,647,631 | -0.50(-1.01%) |
Sep 06, 2007 | 48.69 | 49.25 | 48.50 | 49.07 | 1,912,316 | +0.22(+0.44%) |
Sep 05, 2007 | 48.49 | 49.16 | 48.45 | 48.85 | 1,969,912 | -0.13(-0.27%) |