Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.15 | 45.18 | 44.45 | 44.72 | 464,400 | -0.31(-0.69%) |
Nov 29, 2007 | 43.77 | 45.13 | 43.68 | 45.03 | 633,530 | +1.10(+2.50%) |
Nov 28, 2007 | 44.01 | 44.48 | 43.30 | 43.93 | 441,015 | -0.11(-0.25%) |
Nov 27, 2007 | 44.80 | 44.89 | 43.44 | 44.04 | 511,594 | -0.74(-1.65%) |
Nov 26, 2007 | 45.59 | 46.30 | 44.72 | 44.78 | 428,200 | -0.76(-1.67%) |
Nov 23, 2007 | 45.10 | 46.14 | 45.00 | 45.54 | 194,555 | +0.37(+0.82%) |
Nov 21, 2007 | 45.51 | 45.97 | 44.92 | 45.17 | 331,252 | -0.75(-1.63%) |
Nov 20, 2007 | 45.25 | 46.59 | 45.25 | 45.92 | 612,600 | +0.80(+1.77%) |
Nov 19, 2007 | 45.98 | 46.16 | 45.03 | 45.12 | 525,610 | -1.05(-2.27%) |
Nov 16, 2007 | 45.66 | 46.48 | 45.60 | 46.17 | 421,181 | +0.65(+1.43%) |
Nov 15, 2007 | 46.68 | 47.48 | 45.21 | 45.52 | 535,400 | -1.69(-3.58%) |
Nov 14, 2007 | 47.30 | 48.13 | 47.13 | 47.21 | 511,930 | +0.06(+0.13%) |
Nov 13, 2007 | 46.06 | 47.27 | 45.71 | 47.15 | 602,372 | +0.97(+2.10%) |
Nov 12, 2007 | 47.72 | 47.92 | 46.15 | 46.18 | 594,576 | -2.16(-4.47%) |
Nov 09, 2007 | 48.45 | 49.00 | 48.11 | 48.34 | 582,622 | -0.69(-1.41%) |
Nov 08, 2007 | 49.45 | 50.30 | 48.48 | 49.03 | 965,363 | -0.40(-0.81%) |
Nov 07, 2007 | 49.63 | 50.41 | 49.30 | 49.43 | 919,500 | -0.72(-1.44%) |
Nov 06, 2007 | 48.18 | 50.17 | 48.18 | 50.15 | 660,408 | +2.09(+4.35%) |
Nov 05, 2007 | 47.38 | 48.63 | 47.18 | 48.06 | 621,930 | +0.33(+0.69%) |
Nov 02, 2007 | 48.22 | 48.94 | 47.39 | 47.73 | 725,500 | -1.35(-2.75%) |
Nov 01, 2007 | 47.57 | 49.70 | 47.41 | 49.08 | 959,400 | +1.31(+2.74%) |
Oct 31, 2007 | 45.62 | 48.58 | 45.62 | 47.77 | 1,003,100 | +2.20(+4.83%) |
Oct 30, 2007 | 46.45 | 46.80 | 45.53 | 45.57 | 339,700 | -1.18(-2.52%) |
Oct 29, 2007 | 47.00 | 47.30 | 46.59 | 46.75 | 434,300 | -0.02(-0.04%) |
Oct 26, 2007 | 46.19 | 46.85 | 46.06 | 46.77 | 397,700 | +0.90(+1.96%) |
Oct 25, 2007 | 46.29 | 46.33 | 45.21 | 45.87 | 469,300 | -0.25(-0.54%) |
Oct 24, 2007 | 45.60 | 46.12 | 45.16 | 46.12 | 392,800 | +0.47(+1.03%) |
Oct 23, 2007 | 45.70 | 46.05 | 45.06 | 45.65 | 404,700 | +0.30(+0.66%) |
Oct 22, 2007 | 45.80 | 45.90 | 44.87 | 45.35 | 492,200 | -0.64(-1.39%) |
Oct 19, 2007 | 46.61 | 46.84 | 45.90 | 45.99 | 621,100 | -0.86(-1.84%) |
Oct 18, 2007 | 46.50 | 46.90 | 46.22 | 46.85 | 655,400 | +0.11(+0.24%) |
Oct 17, 2007 | 48.01 | 48.14 | 46.60 | 46.74 | 807,700 | -1.15(-2.40%) |
Oct 16, 2007 | 47.84 | 48.15 | 47.63 | 47.89 | 508,300 | +0.03(+0.06%) |
Oct 15, 2007 | 48.38 | 48.67 | 47.30 | 47.86 | 748,400 | -0.11(-0.23%) |
Oct 12, 2007 | 48.65 | 48.77 | 47.70 | 47.97 | 505,500 | -0.81(-1.66%) |
Oct 11, 2007 | 49.04 | 49.33 | 48.54 | 48.78 | 548,900 | -0.06(-0.12%) |
Oct 10, 2007 | 47.75 | 48.88 | 47.56 | 48.84 | 510,800 | +1.03(+2.15%) |
Oct 09, 2007 | 47.70 | 48.49 | 47.67 | 47.81 | 504,600 | +0.01(+0.02%) |
Oct 08, 2007 | 48.40 | 48.64 | 47.70 | 47.80 | 451,200 | -0.88(-1.81%) |
Oct 05, 2007 | 48.31 | 48.80 | 48.07 | 48.68 | 531,900 | +0.12(+0.25%) |
Oct 04, 2007 | 48.25 | 48.66 | 47.90 | 48.56 | 529,200 | +0.56(+1.17%) |
Oct 03, 2007 | 48.37 | 48.67 | 47.82 | 48.00 | 517,900 | -0.31(-0.64%) |
Oct 02, 2007 | 48.74 | 48.81 | 47.91 | 48.31 | 432,500 | -0.46(-0.94%) |
Oct 01, 2007 | 48.25 | 48.77 | 47.70 | 48.77 | 512,300 | +0.37(+0.76%) |
Sep 28, 2007 | 49.35 | 49.38 | 48.40 | 48.40 | 322,200 | -0.73(-1.49%) |
Sep 27, 2007 | 48.34 | 49.14 | 48.01 | 49.13 | 623,600 | +1.13(+2.35%) |
Sep 26, 2007 | 48.80 | 49.00 | 47.53 | 48.00 | 527,300 | -0.55(-1.13%) |
Sep 25, 2007 | 48.85 | 49.01 | 48.09 | 48.55 | 513,000 | -0.98(-1.98%) |
Sep 24, 2007 | 50.60 | 50.83 | 49.52 | 49.53 | 338,600 | -1.01(-2.00%) |
Sep 21, 2007 | 50.10 | 50.66 | 49.92 | 50.54 | 431,000 | +0.63(+1.26%) |
Sep 20, 2007 | 49.58 | 50.23 | 49.40 | 49.91 | 463,500 | +0.23(+0.46%) |
Sep 19, 2007 | 49.95 | 50.25 | 49.41 | 49.68 | 420,700 | +0.17(+0.34%) |
Sep 18, 2007 | 48.60 | 49.65 | 48.00 | 49.51 | 491,200 | +0.79(+1.62%) |
Sep 17, 2007 | 48.98 | 49.35 | 48.50 | 48.72 | 399,800 | -0.32(-0.65%) |
Sep 14, 2007 | 48.15 | 49.15 | 48.05 | 49.04 | 328,000 | +0.59(+1.22%) |
Sep 13, 2007 | 49.85 | 50.44 | 48.31 | 48.45 | 551,700 | -1.25(-2.52%) |
Sep 12, 2007 | 48.60 | 50.30 | 48.50 | 49.70 | 636,700 | +1.22(+2.52%) |
Sep 11, 2007 | 47.70 | 48.66 | 47.58 | 48.48 | 382,700 | +0.66(+1.38%) |
Sep 10, 2007 | 48.45 | 48.89 | 47.32 | 47.82 | 644,000 | -0.72(-1.48%) |
Sep 07, 2007 | 48.28 | 48.69 | 47.90 | 48.54 | 464,400 | -0.06(-0.12%) |
Sep 06, 2007 | 49.15 | 49.27 | 48.48 | 48.60 | 398,700 | -0.19(-0.39%) |
Sep 05, 2007 | 49.03 | 49.50 | 48.58 | 48.79 | 1,026,700 | -0.82(-1.65%) |