Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.20 | 46.40 | 45.20 | 45.54 | 2,823,751 | +0.79(+1.76%) |
Nov 29, 2007 | 44.63 | 45.35 | 43.77 | 44.75 | 1,852,341 | -0.11(-0.25%) |
Nov 28, 2007 | 43.72 | 45.09 | 43.72 | 44.86 | 2,769,308 | +1.25(+2.88%) |
Nov 27, 2007 | 42.44 | 43.61 | 42.24 | 43.61 | 3,621,897 | +1.31(+3.09%) |
Nov 26, 2007 | 43.65 | 44.43 | 42.13 | 42.30 | 2,303,291 | -2.60(-5.78%) |
Nov 23, 2007 | 44.25 | 45.19 | 44.23 | 44.90 | 793,235 | +0.90(+2.05%) |
Nov 21, 2007 | 42.99 | 44.13 | 42.70 | 44.00 | 2,286,813 | +0.45(+1.03%) |
Nov 20, 2007 | 43.76 | 44.96 | 42.67 | 43.55 | 2,992,081 | -0.29(-0.66%) |
Nov 19, 2007 | 44.10 | 44.71 | 43.65 | 43.84 | 1,819,093 | -0.44(-0.98%) |
Nov 16, 2007 | 45.46 | 45.55 | 43.83 | 44.28 | 2,238,414 | -0.79(-1.75%) |
Nov 15, 2007 | 44.82 | 45.90 | 44.38 | 45.06 | 2,002,782 | -0.35(-0.76%) |
Nov 14, 2007 | 46.45 | 47.02 | 45.21 | 45.41 | 1,717,232 | -1.00(-2.14%) |
Nov 13, 2007 | 45.36 | 46.54 | 45.16 | 46.41 | 2,136,521 | +1.54(+3.43%) |
Nov 12, 2007 | 44.38 | 45.88 | 44.25 | 44.87 | 2,568,037 | +0.66(+1.49%) |
Nov 09, 2007 | 41.39 | 45.18 | 41.39 | 44.21 | 3,577,725 | +1.84(+4.35%) |
Nov 08, 2007 | 42.10 | 42.84 | 41.60 | 42.37 | 1,978,732 | +0.63(+1.51%) |
Nov 07, 2007 | 43.53 | 43.53 | 41.74 | 41.74 | 1,921,069 | -2.00(-4.56%) |
Nov 06, 2007 | 43.92 | 44.12 | 42.84 | 43.73 | 1,426,261 | -0.15(-0.35%) |
Nov 05, 2007 | 43.72 | 44.61 | 43.63 | 43.89 | 1,781,529 | -0.73(-1.64%) |
Nov 02, 2007 | 45.12 | 45.34 | 43.69 | 44.62 | 2,490,599 | -0.68(-1.50%) |
Nov 01, 2007 | 47.11 | 47.17 | 44.89 | 45.29 | 2,303,965 | -2.38(-5.00%) |
Oct 31, 2007 | 46.73 | 47.68 | 46.30 | 47.68 | 1,964,832 | +1.07(+2.30%) |
Oct 30, 2007 | 46.54 | 47.15 | 46.17 | 46.61 | 939,791 | +0.45(+0.98%) |
Oct 29, 2007 | 46.34 | 46.77 | 45.61 | 46.15 | 1,572,545 | -0.06(-0.13%) |
Oct 26, 2007 | 46.33 | 46.83 | 45.49 | 46.21 | 1,113,688 | +0.27(+0.59%) |
Oct 25, 2007 | 45.68 | 46.35 | 44.99 | 45.94 | 1,465,557 | +0.18(+0.40%) |
Oct 24, 2007 | 45.32 | 45.87 | 44.21 | 45.76 | 1,394,572 | +0.14(+0.31%) |
Oct 23, 2007 | 45.27 | 45.88 | 44.98 | 45.62 | 1,087,705 | +0.54(+1.20%) |
Oct 22, 2007 | 44.23 | 45.17 | 43.85 | 45.08 | 1,915,074 | +0.52(+1.16%) |
Oct 19, 2007 | 45.81 | 45.83 | 44.45 | 44.56 | 2,046,346 | -1.44(-3.14%) |
Oct 18, 2007 | 45.81 | 46.67 | 44.94 | 46.00 | 786,272 | -0.12(-0.26%) |
Oct 17, 2007 | 46.68 | 46.73 | 44.86 | 46.12 | 1,040,834 | -0.19(-0.41%) |
Oct 16, 2007 | 47.53 | 47.53 | 46.26 | 46.31 | 1,255,828 | -1.21(-2.55%) |
Oct 15, 2007 | 48.85 | 48.89 | 47.38 | 47.52 | 944,036 | -1.15(-2.36%) |
Oct 12, 2007 | 48.96 | 49.02 | 48.24 | 48.67 | 1,217,618 | -0.06(-0.12%) |
Oct 11, 2007 | 49.44 | 49.97 | 48.57 | 48.73 | 1,129,141 | -0.67(-1.35%) |
Oct 10, 2007 | 49.52 | 49.62 | 48.83 | 49.39 | 939,621 | -0.13(-0.26%) |
Oct 09, 2007 | 49.29 | 49.52 | 48.17 | 49.52 | 1,202,844 | +0.57(+1.17%) |
Oct 08, 2007 | 49.32 | 49.54 | 48.73 | 48.95 | 827,634 | -1.37(-2.71%) |
Oct 05, 2007 | 49.40 | 50.39 | 49.32 | 50.32 | 1,718,082 | +1.08(+2.20%) |
Oct 04, 2007 | 49.10 | 49.38 | 48.49 | 49.23 | 1,541,977 | +0.52(+1.06%) |
Oct 03, 2007 | 48.63 | 49.13 | 48.29 | 48.72 | 1,331,568 | -0.13(-0.27%) |
Oct 02, 2007 | 47.59 | 48.87 | 47.59 | 48.85 | 1,310,850 | +1.21(+2.53%) |
Oct 01, 2007 | 46.31 | 47.64 | 46.31 | 47.64 | 1,289,962 | +1.32(+2.86%) |
Sep 28, 2007 | 46.33 | 46.40 | 45.41 | 46.31 | 1,387,779 | -0.01(-0.03%) |
Sep 27, 2007 | 46.23 | 46.88 | 45.94 | 46.33 | 743,138 | +0.29(+0.64%) |
Sep 26, 2007 | 46.34 | 46.59 | 45.72 | 46.03 | 1,400,006 | -0.10(-0.22%) |
Sep 25, 2007 | 46.63 | 46.78 | 46.03 | 46.13 | 1,328,851 | -0.90(-1.90%) |
Sep 24, 2007 | 45.87 | 47.29 | 45.87 | 47.03 | 1,514,296 | +1.29(+2.82%) |
Sep 21, 2007 | 46.47 | 46.70 | 45.71 | 45.74 | 1,954,982 | -0.18(-0.38%) |
Sep 20, 2007 | 47.06 | 47.08 | 45.91 | 45.91 | 1,390,496 | -1.06(-2.26%) |
Sep 19, 2007 | 46.87 | 47.76 | 46.63 | 46.97 | 1,891,043 | +0.48(+1.04%) |
Sep 18, 2007 | 45.64 | 46.80 | 45.21 | 46.49 | 1,909,980 | +1.18(+2.60%) |
Sep 17, 2007 | 44.99 | 45.58 | 44.56 | 45.31 | 1,011,795 | +0.21(+0.47%) |
Sep 14, 2007 | 44.64 | 45.25 | 44.04 | 45.10 | 1,322,058 | +0.08(+0.18%) |
Sep 13, 2007 | 43.73 | 45.42 | 43.63 | 45.02 | 1,630,284 | +1.61(+3.70%) |
Sep 12, 2007 | 43.06 | 43.58 | 42.50 | 43.41 | 1,346,003 | +0.31(+0.71%) |
Sep 11, 2007 | 42.81 | 43.48 | 42.73 | 43.10 | 1,373,854 | +0.29(+0.69%) |
Sep 10, 2007 | 43.55 | 43.74 | 42.38 | 42.81 | 1,077,685 | -0.90(-2.06%) |
Sep 07, 2007 | 44.52 | 44.53 | 43.65 | 43.71 | 1,595,131 | -1.51(-3.33%) |
Sep 06, 2007 | 44.41 | 45.32 | 43.82 | 45.22 | 1,121,839 | +0.81(+1.83%) |
Sep 05, 2007 | 45.25 | 45.33 | 44.12 | 44.41 | 1,354,155 | -1.34(-2.93%) |