Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.53 | 42.04 | 40.48 | 40.85 | 729,281 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.32 | 40.30 | 41.03 | 860,216 | +0.21(+0.52%) |
Nov 28, 2007 | 39.90 | 40.95 | 39.90 | 40.82 | 1,102,693 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.09 | 39.52 | 2,047,783 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.63 | 39.26 | 39.33 | 562,418 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.46 | 39.92 | 259,188 | +0.20(+0.49%) |
Nov 21, 2007 | 39.89 | 40.27 | 39.15 | 39.72 | 898,433 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.24 | 1,286,488 | +0.86(+2.18%) |
Nov 19, 2007 | 40.14 | 40.14 | 39.24 | 39.39 | 805,254 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.98 | 40.35 | 1,584,850 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.92 | 41.35 | 1,143,402 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.65 | 42.34 | 42.42 | 741,693 | -1.49(-3.40%) |
Nov 13, 2007 | 43.00 | 44.07 | 42.48 | 43.91 | 833,137 | +1.28(+3.01%) |
Nov 12, 2007 | 41.53 | 43.14 | 41.53 | 42.63 | 1,124,796 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 42.99 | 41.56 | 41.69 | 829,854 | -1.44(-3.35%) |
Nov 08, 2007 | 44.13 | 44.13 | 42.06 | 43.13 | 1,605,777 | -0.80(-1.82%) |
Nov 07, 2007 | 44.78 | 45.41 | 43.74 | 43.93 | 901,989 | -1.76(-3.85%) |
Nov 06, 2007 | 46.45 | 46.45 | 45.36 | 45.69 | 1,244,691 | -0.31(-0.66%) |
Nov 05, 2007 | 46.84 | 46.84 | 45.65 | 45.99 | 1,496,910 | -0.84(-1.80%) |
Nov 02, 2007 | 45.57 | 46.84 | 44.71 | 46.83 | 1,406,223 | +1.80(+4.00%) |
Nov 01, 2007 | 44.72 | 46.15 | 42.27 | 45.03 | 2,144,419 | -1.00(-2.18%) |
Oct 31, 2007 | 45.37 | 46.17 | 44.79 | 46.04 | 1,456,496 | +0.70(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.31 | 45.33 | 1,168,987 | -1.10(-2.36%) |
Oct 29, 2007 | 45.61 | 47.10 | 45.55 | 46.43 | 1,146,618 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.23 | 44.70 | 45.24 | 1,252,815 | -0.14(-0.30%) |
Oct 25, 2007 | 48.59 | 48.67 | 44.97 | 45.37 | 2,342,555 | -3.39(-6.95%) |
Oct 24, 2007 | 49.08 | 49.70 | 48.33 | 48.76 | 885,482 | -0.86(-1.73%) |
Oct 23, 2007 | 49.28 | 50.23 | 48.36 | 49.62 | 1,390,329 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.39 | 986,852 | -0.09(-0.19%) |
Oct 19, 2007 | 51.11 | 51.19 | 49.42 | 49.48 | 810,721 | -1.63(-3.19%) |
Oct 18, 2007 | 51.09 | 51.54 | 50.50 | 51.11 | 609,277 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.43 | 50.69 | 51.24 | 483,536 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,545 | -0.57(-1.10%) |
Oct 15, 2007 | 52.85 | 52.85 | 51.61 | 51.96 | 422,314 | -0.70(-1.32%) |
Oct 12, 2007 | 52.53 | 52.86 | 52.44 | 52.66 | 507,684 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.89 | 51.74 | 52.27 | 726,540 | -0.27(-0.52%) |
Oct 10, 2007 | 52.66 | 52.87 | 52.27 | 52.54 | 500,254 | -0.20(-0.39%) |
Oct 09, 2007 | 52.65 | 52.84 | 52.34 | 52.75 | 778,697 | +0.17(+0.32%) |
Oct 08, 2007 | 53.04 | 53.09 | 52.26 | 52.58 | 490,600 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.36 | 53.13 | 699,815 | +0.91(+1.74%) |
Oct 04, 2007 | 52.53 | 52.66 | 51.87 | 52.22 | 647,069 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.81 | 52.18 | 674,266 | -0.25(-0.49%) |
Oct 02, 2007 | 53.43 | 53.43 | 52.33 | 52.43 | 982,378 | -0.19(-0.36%) |
Oct 01, 2007 | 52.66 | 53.98 | 52.47 | 52.62 | 1,095,639 | -0.02(-0.03%) |
Sep 28, 2007 | 50.91 | 52.76 | 50.91 | 52.64 | 1,278,834 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.92 | 48.90 | 50.91 | 755,032 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.35 | 48.43 | 49.09 | 860,052 | +0.68(+1.40%) |
Sep 25, 2007 | 48.75 | 48.75 | 47.56 | 48.41 | 709,116 | -0.32(-0.66%) |
Sep 24, 2007 | 47.68 | 48.95 | 47.53 | 48.74 | 806,718 | +1.27(+2.67%) |
Sep 21, 2007 | 48.03 | 48.17 | 47.32 | 47.47 | 565,833 | -0.34(-0.71%) |
Sep 20, 2007 | 48.05 | 48.27 | 47.70 | 47.81 | 662,610 | -0.24(-0.49%) |
Sep 19, 2007 | 48.22 | 49.35 | 47.87 | 48.05 | 931,634 | +0.02(+0.04%) |
Sep 18, 2007 | 46.40 | 48.57 | 46.40 | 48.03 | 838,742 | +1.63(+3.51%) |
Sep 17, 2007 | 47.01 | 47.01 | 46.16 | 46.40 | 739,256 | -0.61(-1.30%) |
Sep 14, 2007 | 46.87 | 47.13 | 46.51 | 47.01 | 438,679 | +0.14(+0.31%) |
Sep 13, 2007 | 47.05 | 47.47 | 46.51 | 46.87 | 445,625 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.56 | 46.97 | 47.04 | 521,447 | -0.31(-0.65%) |
Sep 11, 2007 | 47.06 | 47.39 | 46.91 | 47.34 | 601,859 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.67 | 46.72 | 47.06 | 709,351 | -1.33(-2.76%) |
Sep 07, 2007 | 48.98 | 49.05 | 47.89 | 48.40 | 443,388 | -1.29(-2.60%) |
Sep 06, 2007 | 50.22 | 50.45 | 49.30 | 49.69 | 653,663 | -0.54(-1.07%) |
Sep 05, 2007 | 48.84 | 50.23 | 48.22 | 50.22 | 1,611,905 | +1.30(+2.66%) |