Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.37 | 50.18 | 48.37 | 49.38 | 6,538,757 | +1.52(+3.19%) |
Nov 29, 2007 | 47.60 | 48.50 | 46.84 | 47.86 | 5,058,594 | +0.00(+0.00%) |
Nov 28, 2007 | 45.74 | 48.34 | 45.74 | 47.86 | 6,995,382 | +2.37(+5.22%) |
Nov 27, 2007 | 43.47 | 45.49 | 43.21 | 45.49 | 6,519,086 | +2.33(+5.39%) |
Nov 26, 2007 | 44.81 | 45.34 | 43.03 | 43.16 | 7,593,884 | -2.36(-5.19%) |
Nov 23, 2007 | 45.14 | 45.84 | 44.90 | 45.52 | 3,003,069 | +0.51(+1.14%) |
Nov 21, 2007 | 44.64 | 45.52 | 42.96 | 45.01 | 4,741,467 | +0.38(+0.85%) |
Nov 20, 2007 | 45.62 | 46.81 | 43.43 | 44.63 | 5,364,895 | -1.13(-2.48%) |
Nov 19, 2007 | 47.12 | 47.23 | 45.61 | 45.76 | 6,284,363 | -1.55(-3.27%) |
Nov 16, 2007 | 49.38 | 49.38 | 46.79 | 47.31 | 5,080,795 | -1.24(-2.55%) |
Nov 15, 2007 | 48.43 | 49.24 | 47.60 | 48.55 | 3,705,322 | -0.47(-0.95%) |
Nov 14, 2007 | 49.73 | 50.39 | 48.88 | 49.01 | 3,354,209 | -0.70(-1.40%) |
Nov 13, 2007 | 47.65 | 49.78 | 47.29 | 49.71 | 3,850,760 | +2.73(+5.81%) |
Nov 12, 2007 | 46.17 | 48.11 | 46.17 | 46.98 | 3,320,161 | +0.45(+0.97%) |
Nov 09, 2007 | 46.90 | 47.41 | 46.15 | 46.53 | 4,503,239 | -1.16(-2.44%) |
Nov 08, 2007 | 47.29 | 48.10 | 46.70 | 47.69 | 5,581,283 | +0.21(+0.43%) |
Nov 07, 2007 | 48.58 | 48.94 | 47.49 | 47.49 | 3,688,733 | -2.08(-4.19%) |
Nov 06, 2007 | 49.16 | 49.71 | 48.03 | 49.56 | 2,741,442 | +0.40(+0.81%) |
Nov 05, 2007 | 49.16 | 50.14 | 48.69 | 49.17 | 2,795,824 | -0.58(-1.16%) |
Nov 02, 2007 | 50.60 | 50.75 | 48.76 | 49.74 | 4,426,360 | -0.63(-1.24%) |
Nov 01, 2007 | 51.60 | 52.12 | 50.22 | 50.37 | 4,747,328 | -1.96(-3.75%) |
Oct 31, 2007 | 51.77 | 52.47 | 50.82 | 52.33 | 5,032,411 | +0.97(+1.89%) |
Oct 30, 2007 | 49.87 | 52.36 | 49.68 | 51.36 | 4,918,776 | +1.55(+3.12%) |
Oct 29, 2007 | 49.61 | 50.48 | 49.08 | 49.80 | 3,567,922 | +0.41(+0.82%) |
Oct 26, 2007 | 49.80 | 50.34 | 48.67 | 49.40 | 2,929,177 | +0.01(+0.01%) |
Oct 25, 2007 | 49.46 | 49.98 | 48.46 | 49.39 | 2,826,706 | +0.35(+0.71%) |
Oct 24, 2007 | 49.07 | 49.38 | 47.71 | 49.05 | 2,200,720 | -0.42(-0.84%) |
Oct 23, 2007 | 49.30 | 50.38 | 48.67 | 49.46 | 3,075,671 | +0.50(+1.01%) |
Oct 22, 2007 | 47.67 | 49.18 | 46.91 | 48.97 | 2,403,069 | +0.64(+1.32%) |
Oct 19, 2007 | 50.04 | 50.21 | 48.12 | 48.33 | 3,365,573 | -2.05(-4.07%) |
Oct 18, 2007 | 49.82 | 50.90 | 48.89 | 50.38 | 2,411,841 | +0.34(+0.68%) |
Oct 17, 2007 | 50.77 | 50.92 | 48.78 | 50.04 | 2,365,390 | +0.11(+0.21%) |
Oct 16, 2007 | 50.69 | 50.79 | 49.48 | 49.94 | 3,759,904 | -0.77(-1.51%) |
Oct 15, 2007 | 52.16 | 52.54 | 50.43 | 50.70 | 4,511,486 | -1.68(-3.21%) |
Oct 12, 2007 | 52.79 | 52.98 | 52.10 | 52.38 | 2,185,830 | -0.22(-0.41%) |
Oct 11, 2007 | 53.65 | 53.72 | 52.27 | 52.60 | 2,883,125 | -0.88(-1.64%) |
Oct 10, 2007 | 53.75 | 53.89 | 52.67 | 53.48 | 2,134,732 | -0.22(-0.41%) |
Oct 09, 2007 | 53.06 | 53.97 | 51.95 | 53.70 | 3,234,594 | +0.76(+1.44%) |
Oct 08, 2007 | 53.82 | 53.82 | 52.62 | 52.93 | 2,343,062 | -1.46(-2.69%) |
Oct 05, 2007 | 53.55 | 54.68 | 53.23 | 54.40 | 3,828,284 | +1.04(+1.96%) |
Oct 04, 2007 | 52.58 | 53.45 | 51.99 | 53.36 | 2,253,949 | +0.86(+1.64%) |
Oct 03, 2007 | 52.45 | 53.20 | 52.16 | 52.49 | 2,550,794 | -0.18(-0.33%) |
Oct 02, 2007 | 51.39 | 52.72 | 51.23 | 52.67 | 3,070,322 | +1.58(+3.08%) |
Oct 01, 2007 | 50.41 | 51.16 | 50.00 | 51.09 | 2,968,588 | +0.93(+1.86%) |
Sep 28, 2007 | 49.85 | 50.37 | 49.51 | 50.16 | 3,114,181 | +0.03(+0.06%) |
Sep 27, 2007 | 50.07 | 50.58 | 49.72 | 50.13 | 1,753,867 | +0.48(+0.97%) |
Sep 26, 2007 | 49.41 | 50.02 | 48.66 | 49.65 | 2,376,592 | +0.34(+0.69%) |
Sep 25, 2007 | 50.85 | 51.23 | 49.16 | 49.31 | 3,547,786 | -1.82(-3.56%) |
Sep 24, 2007 | 50.15 | 51.31 | 50.09 | 51.13 | 2,124,565 | +1.03(+2.06%) |
Sep 21, 2007 | 50.16 | 50.66 | 49.95 | 50.10 | 3,661,620 | +0.15(+0.30%) |
Sep 20, 2007 | 50.49 | 50.66 | 49.79 | 49.95 | 2,370,374 | -0.94(-1.84%) |
Sep 19, 2007 | 50.16 | 51.67 | 50.16 | 50.88 | 3,720,232 | +0.86(+1.71%) |
Sep 18, 2007 | 47.90 | 50.11 | 47.82 | 50.03 | 4,836,640 | +2.29(+4.80%) |
Sep 17, 2007 | 47.87 | 48.24 | 47.19 | 47.73 | 1,773,694 | -0.50(-1.04%) |
Sep 14, 2007 | 47.74 | 48.33 | 47.49 | 48.23 | 1,957,303 | -0.06(-0.12%) |
Sep 13, 2007 | 47.63 | 49.03 | 47.94 | 48.29 | 3,694,714 | +0.67(+1.40%) |
Sep 12, 2007 | 47.00 | 47.97 | 46.68 | 47.63 | 2,374,959 | +0.50(+1.06%) |
Sep 11, 2007 | 46.15 | 47.18 | 46.44 | 47.13 | 2,428,587 | +0.98(+2.12%) |
Sep 10, 2007 | 46.51 | 46.90 | 45.38 | 46.15 | 2,298,605 | -0.06(-0.13%) |
Sep 07, 2007 | 46.89 | 47.10 | 46.09 | 46.21 | 2,611,000 | -1.58(-3.30%) |
Sep 06, 2007 | 47.20 | 47.89 | 46.37 | 47.78 | 2,068,545 | +0.58(+1.23%) |
Sep 05, 2007 | 48.46 | 48.55 | 46.91 | 47.20 | 3,651,254 | -1.62(-3.32%) |