Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.00 | 47.67 | 46.40 | 46.96 | 763,833 | +0.61(+1.32%) |
Nov 29, 2007 | 46.21 | 47.25 | 45.71 | 46.35 | 906,529 | +0.08(+0.17%) |
Nov 28, 2007 | 44.38 | 46.53 | 43.97 | 46.27 | 1,382,980 | +2.30(+5.23%) |
Nov 27, 2007 | 42.91 | 44.40 | 42.56 | 43.97 | 1,041,124 | +1.20(+2.81%) |
Nov 26, 2007 | 44.60 | 44.60 | 42.77 | 42.77 | 1,014,235 | -1.80(-4.04%) |
Nov 23, 2007 | 43.89 | 44.80 | 43.46 | 44.57 | 249,800 | +1.36(+3.15%) |
Nov 21, 2007 | 43.10 | 44.44 | 42.41 | 43.21 | 981,510 | -0.34(-0.78%) |
Nov 20, 2007 | 43.77 | 44.87 | 42.52 | 43.55 | 1,541,401 | -0.24(-0.55%) |
Nov 19, 2007 | 45.28 | 45.31 | 43.62 | 43.79 | 1,029,046 | -1.69(-3.72%) |
Nov 16, 2007 | 44.78 | 45.52 | 44.15 | 45.48 | 1,330,500 | +0.91(+2.04%) |
Nov 15, 2007 | 44.84 | 46.25 | 44.57 | 44.57 | 1,376,125 | -0.36(-0.80%) |
Nov 14, 2007 | 45.59 | 45.88 | 44.54 | 44.93 | 666,365 | -0.29(-0.64%) |
Nov 13, 2007 | 43.59 | 45.22 | 43.59 | 45.22 | 1,031,771 | +1.35(+3.08%) |
Nov 12, 2007 | 45.29 | 45.72 | 43.84 | 43.87 | 1,370,770 | -1.59(-3.50%) |
Nov 09, 2007 | 46.37 | 47.81 | 45.22 | 45.46 | 1,193,300 | -2.34(-4.90%) |
Nov 08, 2007 | 47.51 | 48.59 | 46.56 | 47.80 | 1,241,082 | +0.33(+0.70%) |
Nov 07, 2007 | 49.75 | 49.75 | 47.47 | 47.47 | 758,372 | -2.13(-4.29%) |
Nov 06, 2007 | 48.83 | 50.00 | 48.83 | 49.60 | 1,294,825 | +0.73(+1.49%) |
Nov 05, 2007 | 49.17 | 49.44 | 48.09 | 48.87 | 627,697 | -0.19(-0.39%) |
Nov 02, 2007 | 48.47 | 49.38 | 47.51 | 49.06 | 720,800 | +0.70(+1.45%) |
Nov 01, 2007 | 50.56 | 50.81 | 48.35 | 48.36 | 1,168,500 | -2.30(-4.54%) |
Oct 31, 2007 | 50.30 | 50.90 | 49.43 | 50.66 | 1,051,800 | +1.06(+2.14%) |
Oct 30, 2007 | 49.58 | 50.36 | 49.39 | 49.60 | 782,200 | -0.22(-0.44%) |
Oct 29, 2007 | 50.19 | 50.48 | 49.67 | 49.82 | 645,600 | -0.03(-0.06%) |
Oct 26, 2007 | 50.00 | 50.68 | 49.54 | 49.85 | 806,900 | +0.09(+0.18%) |
Oct 25, 2007 | 49.80 | 50.41 | 49.19 | 49.76 | 583,400 | +0.05(+0.10%) |
Oct 24, 2007 | 50.84 | 51.00 | 49.06 | 49.71 | 891,400 | -1.19(-2.34%) |
Oct 23, 2007 | 50.00 | 50.90 | 49.50 | 50.90 | 540,500 | +1.45(+2.93%) |
Oct 22, 2007 | 48.86 | 49.60 | 48.45 | 49.45 | 630,500 | +0.07(+0.14%) |
Oct 19, 2007 | 50.16 | 50.50 | 49.38 | 49.38 | 812,000 | -0.96(-1.91%) |
Oct 18, 2007 | 50.16 | 51.17 | 49.91 | 50.34 | 586,100 | +0.18(+0.36%) |
Oct 17, 2007 | 50.46 | 50.71 | 49.08 | 50.16 | 762,900 | +0.61(+1.23%) |
Oct 16, 2007 | 50.63 | 50.69 | 49.25 | 49.55 | 796,100 | -1.20(-2.36%) |
Oct 15, 2007 | 51.93 | 52.67 | 50.50 | 50.75 | 534,800 | -0.84(-1.63%) |
Oct 12, 2007 | 51.20 | 52.08 | 51.11 | 51.59 | 436,700 | +0.53(+1.04%) |
Oct 11, 2007 | 51.10 | 52.32 | 50.64 | 51.06 | 787,700 | +0.02(+0.04%) |
Oct 10, 2007 | 51.39 | 51.63 | 50.44 | 51.04 | 487,200 | -0.58(-1.12%) |
Oct 09, 2007 | 50.75 | 51.73 | 50.26 | 51.62 | 777,800 | +0.97(+1.92%) |
Oct 08, 2007 | 51.15 | 51.71 | 50.65 | 50.65 | 556,700 | -0.37(-0.73%) |
Oct 05, 2007 | 50.00 | 51.04 | 49.80 | 51.02 | 705,600 | +1.15(+2.31%) |
Oct 04, 2007 | 48.76 | 49.87 | 48.76 | 49.87 | 585,100 | +0.80(+1.63%) |
Oct 03, 2007 | 49.12 | 49.85 | 48.81 | 49.07 | 794,600 | -0.48(-0.97%) |
Oct 02, 2007 | 48.91 | 49.81 | 48.76 | 49.55 | 730,200 | +0.39(+0.79%) |
Oct 01, 2007 | 48.68 | 49.16 | 48.43 | 49.16 | 804,800 | +0.94(+1.95%) |
Sep 28, 2007 | 47.69 | 48.44 | 47.30 | 48.22 | 1,106,100 | +0.58(+1.22%) |
Sep 27, 2007 | 49.41 | 49.89 | 47.54 | 47.64 | 1,790,500 | -1.50(-3.05%) |
Sep 26, 2007 | 48.00 | 49.27 | 47.67 | 49.14 | 1,531,800 | +1.59(+3.34%) |
Sep 25, 2007 | 46.40 | 47.66 | 46.22 | 47.55 | 1,136,300 | +1.10(+2.37%) |
Sep 24, 2007 | 45.81 | 47.19 | 45.78 | 46.45 | 1,620,900 | +0.67(+1.46%) |
Sep 21, 2007 | 45.16 | 46.71 | 45.16 | 45.78 | 1,414,700 | +0.01(+0.02%) |
Sep 20, 2007 | 45.88 | 46.54 | 45.50 | 45.77 | 2,586,700 | -2.17(-4.53%) |
Sep 19, 2007 | 48.15 | 48.50 | 47.34 | 47.94 | 1,137,400 | +0.28(+0.59%) |
Sep 18, 2007 | 45.97 | 47.93 | 45.85 | 47.66 | 1,054,000 | +1.98(+4.33%) |
Sep 17, 2007 | 45.55 | 46.13 | 45.45 | 45.68 | 665,700 | -0.12(-0.26%) |
Sep 14, 2007 | 45.38 | 45.96 | 45.13 | 45.80 | 918,100 | +0.20(+0.44%) |
Sep 13, 2007 | 45.51 | 45.70 | 45.12 | 45.60 | 829,700 | +0.31(+0.68%) |
Sep 12, 2007 | 44.75 | 45.40 | 44.56 | 45.29 | 1,529,900 | +0.40(+0.89%) |
Sep 11, 2007 | 44.57 | 45.61 | 44.54 | 44.89 | 972,300 | +0.68(+1.54%) |
Sep 10, 2007 | 44.58 | 44.69 | 43.80 | 44.21 | 994,900 | +0.10(+0.23%) |
Sep 07, 2007 | 44.36 | 44.69 | 43.68 | 44.11 | 644,900 | -0.48(-1.08%) |
Sep 06, 2007 | 44.56 | 44.99 | 44.11 | 44.59 | 629,200 | +0.08(+0.18%) |
Sep 05, 2007 | 44.54 | 45.32 | 43.87 | 44.51 | 1,171,800 | -0.18(-0.40%) |