Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.52 | 47.87 | 47.25 | 47.46 | 1,462,804 | +0.99(+2.13%) |
Nov 29, 2007 | 46.57 | 46.68 | 46.25 | 46.47 | 824,993 | -0.40(-0.85%) |
Nov 28, 2007 | 46.26 | 46.95 | 46.22 | 46.87 | 1,083,192 | +0.84(+1.82%) |
Nov 27, 2007 | 45.72 | 46.08 | 45.58 | 46.03 | 1,897,576 | +1.02(+2.27%) |
Nov 26, 2007 | 46.00 | 46.13 | 45.00 | 45.01 | 1,264,252 | -1.31(-2.83%) |
Nov 23, 2007 | 46.25 | 46.56 | 45.80 | 46.32 | 1,125,348 | +2.57(+5.87%) |
Nov 21, 2007 | 44.37 | 44.39 | 43.45 | 43.75 | 913,801 | -0.11(-0.25%) |
Nov 20, 2007 | 43.94 | 44.33 | 43.57 | 43.86 | 1,781,646 | +0.78(+1.81%) |
Nov 19, 2007 | 43.34 | 43.49 | 42.98 | 43.08 | 1,115,268 | -0.92(-2.09%) |
Nov 16, 2007 | 44.03 | 44.19 | 43.74 | 44.00 | 789,117 | +0.13(+0.30%) |
Nov 15, 2007 | 44.30 | 44.32 | 43.74 | 43.87 | 3,327,419 | -0.76(-1.70%) |
Nov 14, 2007 | 46.76 | 46.85 | 44.49 | 44.63 | 3,110,767 | -1.36(-2.96%) |
Nov 13, 2007 | 45.86 | 46.15 | 45.49 | 45.99 | 1,272,925 | +1.34(+3.00%) |
Nov 12, 2007 | 44.76 | 45.20 | 44.65 | 44.65 | 1,132,096 | -0.29(-0.65%) |
Nov 09, 2007 | 44.94 | 45.48 | 44.80 | 44.94 | 1,218,750 | -0.54(-1.19%) |
Nov 08, 2007 | 45.13 | 45.50 | 44.95 | 45.48 | 1,649,951 | +0.76(+1.70%) |
Nov 07, 2007 | 45.31 | 45.44 | 44.70 | 44.72 | 1,141,411 | -0.53(-1.17%) |
Nov 06, 2007 | 45.39 | 45.84 | 44.65 | 45.25 | 2,314,399 | +1.65(+3.78%) |
Nov 05, 2007 | 43.34 | 43.86 | 43.34 | 43.60 | 1,084,215 | -0.42(-0.95%) |
Nov 02, 2007 | 44.10 | 44.14 | 43.67 | 44.02 | 1,324,700 | +0.80(+1.85%) |
Nov 01, 2007 | 43.73 | 43.80 | 43.22 | 43.22 | 734,400 | -0.79(-1.80%) |
Oct 31, 2007 | 43.61 | 44.02 | 43.44 | 44.01 | 1,771,500 | +1.33(+3.12%) |
Oct 30, 2007 | 42.61 | 42.89 | 42.55 | 42.68 | 989,600 | +0.19(+0.45%) |
Oct 29, 2007 | 42.25 | 42.62 | 42.12 | 42.49 | 2,152,800 | -0.64(-1.48%) |
Oct 26, 2007 | 42.87 | 43.14 | 42.67 | 43.13 | 1,054,800 | +0.50(+1.17%) |
Oct 25, 2007 | 42.37 | 42.75 | 42.37 | 42.63 | 1,291,800 | +0.42(+1.00%) |
Oct 24, 2007 | 41.89 | 42.23 | 41.55 | 42.21 | 955,800 | -0.18(-0.42%) |
Oct 23, 2007 | 42.24 | 42.39 | 41.96 | 42.39 | 884,900 | +0.44(+1.05%) |
Oct 22, 2007 | 41.81 | 42.09 | 41.54 | 41.95 | 944,900 | -0.17(-0.40%) |
Oct 19, 2007 | 42.29 | 42.53 | 42.12 | 42.12 | 1,269,700 | -0.86(-2.00%) |
Oct 18, 2007 | 42.69 | 43.12 | 42.69 | 42.98 | 837,800 | +0.01(+0.02%) |
Oct 17, 2007 | 43.14 | 43.16 | 42.74 | 42.97 | 1,503,500 | -0.12(-0.28%) |
Oct 16, 2007 | 43.10 | 43.28 | 42.88 | 43.09 | 1,190,700 | -0.88(-2.00%) |
Oct 15, 2007 | 44.19 | 44.42 | 43.80 | 43.97 | 1,125,600 | -0.45(-1.01%) |
Oct 12, 2007 | 44.07 | 44.44 | 43.81 | 44.42 | 995,878 | +0.02(+0.05%) |
Oct 11, 2007 | 44.79 | 44.90 | 44.25 | 44.40 | 1,035,200 | -0.13(-0.29%) |
Oct 10, 2007 | 44.60 | 44.66 | 44.27 | 44.53 | 1,113,300 | -0.30(-0.67%) |
Oct 09, 2007 | 44.34 | 44.90 | 44.33 | 44.83 | 1,421,600 | +1.11(+2.54%) |
Oct 08, 2007 | 43.33 | 44.23 | 43.30 | 43.72 | 1,573,200 | +0.69(+1.60%) |
Oct 05, 2007 | 43.06 | 43.20 | 42.93 | 43.03 | 1,059,400 | +0.19(+0.44%) |
Oct 04, 2007 | 43.04 | 43.18 | 42.62 | 42.84 | 3,809,200 | +0.50(+1.18%) |
Oct 03, 2007 | 42.65 | 42.67 | 42.28 | 42.34 | 3,731,400 | -0.19(-0.45%) |
Oct 02, 2007 | 42.30 | 42.55 | 42.27 | 42.53 | 3,216,000 | +0.06(+0.14%) |
Oct 01, 2007 | 42.19 | 42.59 | 42.13 | 42.47 | 2,089,000 | +0.05(+0.12%) |
Sep 28, 2007 | 42.14 | 42.43 | 41.97 | 42.42 | 1,518,700 | +0.04(+0.09%) |
Sep 27, 2007 | 42.34 | 42.49 | 42.26 | 42.38 | 941,300 | -0.23(-0.54%) |
Sep 26, 2007 | 42.87 | 42.91 | 42.52 | 42.61 | 668,200 | -0.02(-0.05%) |
Sep 25, 2007 | 42.31 | 42.74 | 42.29 | 42.63 | 1,284,800 | +0.19(+0.45%) |
Sep 24, 2007 | 42.46 | 42.58 | 42.31 | 42.44 | 906,000 | -0.05(-0.12%) |
Sep 21, 2007 | 42.55 | 42.71 | 42.35 | 42.49 | 1,289,600 | -0.61(-1.42%) |
Sep 20, 2007 | 43.06 | 43.47 | 42.97 | 43.10 | 756,100 | -0.12(-0.28%) |
Sep 19, 2007 | 43.28 | 43.56 | 43.11 | 43.22 | 773,200 | +0.40(+0.93%) |
Sep 18, 2007 | 42.23 | 42.88 | 42.01 | 42.82 | 1,260,500 | +1.01(+2.42%) |
Sep 17, 2007 | 41.87 | 42.06 | 41.54 | 41.81 | 1,454,500 | -0.87(-2.04%) |
Sep 14, 2007 | 42.53 | 42.70 | 42.49 | 42.68 | 1,251,900 | -0.14(-0.33%) |
Sep 13, 2007 | 43.00 | 43.20 | 42.68 | 42.82 | 906,400 | +0.19(+0.45%) |
Sep 12, 2007 | 42.42 | 42.83 | 42.31 | 42.63 | 1,055,100 | +0.81(+1.94%) |
Sep 11, 2007 | 41.80 | 41.95 | 41.59 | 41.82 | 3,373,000 | +0.58(+1.41%) |
Sep 10, 2007 | 41.79 | 41.80 | 40.99 | 41.24 | 1,695,500 | +0.14(+0.34%) |
Sep 07, 2007 | 41.38 | 41.56 | 40.93 | 41.10 | 624,300 | +0.07(+0.17%) |
Sep 06, 2007 | 41.09 | 41.20 | 40.86 | 41.03 | 454,500 | -0.02(-0.05%) |
Sep 05, 2007 | 41.21 | 41.33 | 40.83 | 41.05 | 996,500 | -0.19(-0.46%) |