Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.26 | 40.87 | 39.65 | 39.98 | 515,437 | -0.20(-0.49%) |
Nov 29, 2007 | 39.68 | 40.43 | 39.61 | 40.17 | 518,484 | +0.04(+0.10%) |
Nov 28, 2007 | 39.11 | 40.37 | 38.51 | 40.13 | 1,062,225 | +0.34(+0.84%) |
Nov 27, 2007 | 40.79 | 41.29 | 39.04 | 39.80 | 924,782 | -1.26(-3.08%) |
Nov 26, 2007 | 41.33 | 41.48 | 40.81 | 41.06 | 789,929 | -0.15(-0.36%) |
Nov 23, 2007 | 40.01 | 41.34 | 40.01 | 41.21 | 235,256 | +0.96(+2.38%) |
Nov 21, 2007 | 39.18 | 40.50 | 39.01 | 40.25 | 733,640 | +0.40(+1.02%) |
Nov 20, 2007 | 40.23 | 41.16 | 39.29 | 39.85 | 878,951 | -0.39(-0.96%) |
Nov 19, 2007 | 41.43 | 41.54 | 39.50 | 40.23 | 1,133,678 | -1.29(-3.12%) |
Nov 16, 2007 | 42.11 | 42.63 | 40.96 | 41.53 | 772,952 | -0.88(-2.07%) |
Nov 15, 2007 | 43.03 | 43.43 | 41.97 | 42.41 | 542,818 | -0.51(-1.20%) |
Nov 14, 2007 | 43.22 | 43.95 | 42.76 | 42.92 | 856,405 | +0.19(+0.44%) |
Nov 13, 2007 | 42.63 | 43.28 | 41.48 | 42.73 | 734,147 | +0.10(+0.23%) |
Nov 12, 2007 | 43.31 | 43.95 | 42.46 | 42.63 | 698,346 | -0.37(-0.85%) |
Nov 09, 2007 | 44.02 | 44.45 | 42.96 | 43.00 | 589,646 | -1.53(-3.44%) |
Nov 08, 2007 | 44.44 | 44.79 | 43.55 | 44.53 | 828,375 | +0.08(+0.18%) |
Nov 07, 2007 | 44.73 | 44.97 | 44.09 | 44.45 | 551,167 | -0.62(-1.38%) |
Nov 06, 2007 | 44.85 | 45.38 | 44.35 | 45.07 | 531,826 | +0.28(+0.62%) |
Nov 05, 2007 | 44.17 | 45.19 | 43.95 | 44.79 | 467,828 | +0.22(+0.49%) |
Nov 02, 2007 | 45.29 | 45.49 | 43.95 | 44.58 | 682,604 | -0.20(-0.44%) |
Nov 01, 2007 | 45.62 | 45.76 | 44.62 | 44.78 | 799,764 | -1.29(-2.81%) |
Oct 31, 2007 | 45.51 | 46.48 | 44.89 | 46.07 | 631,670 | +0.56(+1.24%) |
Oct 30, 2007 | 45.69 | 46.23 | 45.26 | 45.51 | 528,079 | -0.50(-1.09%) |
Oct 29, 2007 | 46.21 | 46.66 | 45.70 | 46.01 | 778,196 | -0.12(-0.26%) |
Oct 26, 2007 | 47.05 | 47.16 | 45.08 | 46.13 | 938,695 | -0.75(-1.60%) |
Oct 25, 2007 | 48.21 | 48.32 | 46.57 | 46.88 | 749,437 | -1.49(-3.08%) |
Oct 24, 2007 | 47.90 | 48.44 | 47.41 | 48.37 | 664,681 | +0.40(+0.82%) |
Oct 23, 2007 | 47.96 | 48.47 | 47.48 | 47.97 | 857,686 | +0.57(+1.21%) |
Oct 22, 2007 | 46.01 | 47.92 | 45.92 | 47.40 | 784,170 | +0.84(+1.80%) |
Oct 19, 2007 | 46.57 | 47.67 | 45.95 | 46.56 | 1,337,464 | -0.64(-1.36%) |
Oct 18, 2007 | 47.90 | 50.36 | 45.96 | 47.20 | 3,351,964 | +1.32(+2.88%) |
Oct 17, 2007 | 46.41 | 46.72 | 45.43 | 45.88 | 1,413,916 | +0.35(+0.76%) |
Oct 16, 2007 | 45.44 | 46.30 | 45.29 | 45.54 | 959,656 | +0.68(+1.52%) |
Oct 15, 2007 | 44.90 | 45.02 | 44.38 | 44.85 | 616,784 | -0.05(-0.11%) |
Oct 12, 2007 | 45.58 | 45.78 | 44.53 | 44.90 | 1,135,447 | -1.06(-2.30%) |
Oct 11, 2007 | 46.03 | 46.67 | 45.68 | 45.96 | 1,195,697 | +0.02(+0.04%) |
Oct 10, 2007 | 45.92 | 46.09 | 45.23 | 45.94 | 751,361 | -0.29(-0.62%) |
Oct 09, 2007 | 45.03 | 46.89 | 44.81 | 46.23 | 1,633,047 | +1.76(+3.95%) |
Oct 08, 2007 | 45.71 | 45.78 | 44.44 | 44.47 | 401,907 | -1.02(-2.24%) |
Oct 05, 2007 | 44.74 | 45.92 | 44.45 | 45.49 | 1,018,084 | +1.41(+3.20%) |
Oct 04, 2007 | 45.14 | 45.30 | 43.94 | 44.07 | 2,659,131 | -0.86(-1.91%) |
Oct 03, 2007 | 44.04 | 46.40 | 43.74 | 44.93 | 1,658,160 | +1.56(+3.60%) |
Oct 02, 2007 | 45.08 | 45.43 | 43.14 | 43.37 | 1,559,024 | -1.66(-3.68%) |
Oct 01, 2007 | 42.34 | 45.42 | 42.34 | 45.03 | 2,475,139 | +2.63(+6.19%) |
Sep 28, 2007 | 39.04 | 43.92 | 39.04 | 42.41 | 3,034,913 | +3.91(+10.16%) |
Sep 27, 2007 | 38.67 | 38.76 | 37.90 | 38.49 | 1,016,059 | -0.08(-0.20%) |
Sep 26, 2007 | 38.73 | 38.85 | 37.18 | 38.57 | 1,435,991 | -0.16(-0.41%) |
Sep 25, 2007 | 41.00 | 41.00 | 38.39 | 38.73 | 2,189,277 | -2.35(-5.72%) |
Sep 24, 2007 | 42.67 | 42.74 | 40.91 | 41.08 | 598,254 | -1.32(-3.12%) |
Sep 21, 2007 | 42.81 | 42.87 | 42.10 | 42.41 | 641,796 | -0.22(-0.51%) |
Sep 20, 2007 | 44.06 | 44.06 | 42.46 | 42.62 | 628,531 | -1.32(-3.01%) |
Sep 19, 2007 | 43.56 | 44.83 | 43.48 | 43.95 | 929,379 | +0.52(+1.21%) |
Sep 18, 2007 | 41.58 | 43.56 | 41.40 | 43.42 | 717,641 | +1.92(+4.62%) |
Sep 17, 2007 | 41.66 | 41.97 | 41.10 | 41.51 | 457,905 | -0.37(-0.87%) |
Sep 14, 2007 | 40.98 | 41.95 | 40.74 | 41.87 | 368,389 | +0.64(+1.56%) |
Sep 13, 2007 | 41.63 | 41.90 | 40.81 | 41.23 | 604,430 | -0.18(-0.43%) |
Sep 12, 2007 | 42.42 | 42.80 | 41.37 | 41.41 | 993,478 | -1.56(-3.63%) |
Sep 11, 2007 | 41.53 | 43.06 | 41.53 | 42.97 | 852,015 | +0.95(+2.26%) |
Sep 10, 2007 | 43.45 | 43.79 | 41.85 | 42.02 | 1,294,529 | -1.24(-2.88%) |
Sep 07, 2007 | 43.45 | 43.66 | 41.97 | 43.26 | 2,138,545 | -0.80(-1.82%) |
Sep 06, 2007 | 45.95 | 46.21 | 43.88 | 44.06 | 1,740,384 | -1.80(-3.92%) |
Sep 05, 2007 | 46.59 | 46.59 | 45.63 | 45.86 | 1,049,931 | -1.06(-2.25%) |