Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.70 | 42.20 | 40.64 | 41.01 | 726,359 | -0.19(-0.46%) |
Nov 29, 2007 | 40.73 | 41.49 | 40.46 | 41.20 | 856,769 | +0.21(+0.52%) |
Nov 28, 2007 | 40.06 | 41.11 | 40.06 | 40.98 | 1,098,275 | +1.30(+3.29%) |
Nov 27, 2007 | 39.14 | 39.94 | 38.25 | 39.68 | 2,039,577 | +0.19(+0.48%) |
Nov 26, 2007 | 39.99 | 40.80 | 39.42 | 39.49 | 560,165 | -0.59(-1.47%) |
Nov 23, 2007 | 40.05 | 40.33 | 39.62 | 40.08 | 258,149 | +0.20(+0.49%) |
Nov 21, 2007 | 40.06 | 40.43 | 39.30 | 39.88 | 894,833 | -0.52(-1.29%) |
Nov 20, 2007 | 39.54 | 40.44 | 39.30 | 40.40 | 1,281,333 | +0.86(+2.18%) |
Nov 19, 2007 | 40.30 | 40.30 | 39.40 | 39.54 | 802,028 | -0.97(-2.40%) |
Nov 16, 2007 | 41.74 | 42.26 | 40.14 | 40.52 | 1,578,499 | -1.00(-2.40%) |
Nov 15, 2007 | 42.64 | 42.64 | 41.09 | 41.51 | 1,138,821 | -1.07(-2.52%) |
Nov 14, 2007 | 44.41 | 44.83 | 42.51 | 42.59 | 738,721 | -1.50(-3.40%) |
Nov 13, 2007 | 43.18 | 44.25 | 42.65 | 44.09 | 829,799 | +1.29(+3.01%) |
Nov 12, 2007 | 41.70 | 43.31 | 41.70 | 42.80 | 1,120,289 | +0.95(+2.26%) |
Nov 09, 2007 | 42.64 | 43.17 | 41.73 | 41.85 | 826,529 | -1.45(-3.35%) |
Nov 08, 2007 | 44.31 | 44.31 | 42.23 | 43.30 | 1,599,343 | -0.80(-1.82%) |
Nov 07, 2007 | 44.96 | 45.59 | 43.92 | 44.11 | 898,374 | -1.77(-3.85%) |
Nov 06, 2007 | 46.64 | 46.64 | 45.54 | 45.87 | 1,239,703 | -0.31(-0.66%) |
Nov 05, 2007 | 47.03 | 47.03 | 45.83 | 46.18 | 1,490,912 | -0.84(-1.80%) |
Nov 02, 2007 | 45.75 | 47.03 | 44.89 | 47.02 | 1,400,588 | +1.81(+4.00%) |
Nov 01, 2007 | 44.90 | 46.33 | 42.44 | 45.21 | 2,135,827 | -1.01(-2.18%) |
Oct 31, 2007 | 45.56 | 46.36 | 44.97 | 46.22 | 1,450,659 | +0.71(+1.56%) |
Oct 30, 2007 | 47.97 | 48.09 | 45.50 | 45.51 | 1,164,303 | -1.10(-2.36%) |
Oct 29, 2007 | 45.79 | 47.29 | 45.73 | 46.61 | 1,142,023 | +1.19(+2.63%) |
Oct 26, 2007 | 46.21 | 46.42 | 44.88 | 45.42 | 1,247,795 | -0.14(-0.30%) |
Oct 25, 2007 | 48.79 | 48.86 | 45.15 | 45.56 | 2,333,169 | -3.40(-6.95%) |
Oct 24, 2007 | 49.28 | 49.90 | 48.52 | 48.96 | 881,934 | -0.86(-1.73%) |
Oct 23, 2007 | 49.48 | 50.43 | 48.56 | 49.82 | 1,384,758 | +0.23(+0.46%) |
Oct 22, 2007 | 49.38 | 49.96 | 48.59 | 49.59 | 982,898 | -0.09(-0.19%) |
Oct 19, 2007 | 51.32 | 51.40 | 49.62 | 49.68 | 807,472 | -1.64(-3.19%) |
Oct 18, 2007 | 51.30 | 51.75 | 50.71 | 51.32 | 606,835 | -0.13(-0.25%) |
Oct 17, 2007 | 52.28 | 52.64 | 50.89 | 51.45 | 481,598 | -0.15(-0.30%) |
Oct 16, 2007 | 51.77 | 52.16 | 50.97 | 51.60 | 886,976 | -0.57(-1.10%) |
Oct 15, 2007 | 53.06 | 53.06 | 51.82 | 52.17 | 420,622 | -0.70(-1.32%) |
Oct 12, 2007 | 52.74 | 53.07 | 52.65 | 52.87 | 505,650 | +0.39(+0.75%) |
Oct 11, 2007 | 53.18 | 54.11 | 51.95 | 52.48 | 723,629 | -0.27(-0.52%) |
Oct 10, 2007 | 52.87 | 53.09 | 52.48 | 52.75 | 498,250 | -0.20(-0.39%) |
Oct 09, 2007 | 52.86 | 53.05 | 52.55 | 52.96 | 775,577 | +0.17(+0.32%) |
Oct 08, 2007 | 53.26 | 53.30 | 52.47 | 52.79 | 488,634 | -0.55(-1.04%) |
Oct 05, 2007 | 53.01 | 53.92 | 52.57 | 53.34 | 697,010 | +0.91(+1.74%) |
Oct 04, 2007 | 52.74 | 52.87 | 52.08 | 52.43 | 644,477 | +0.04(+0.08%) |
Oct 03, 2007 | 52.56 | 52.90 | 52.02 | 52.39 | 671,564 | -0.26(-0.49%) |
Oct 02, 2007 | 53.65 | 53.65 | 52.54 | 52.64 | 978,442 | -0.19(-0.36%) |
Oct 01, 2007 | 52.87 | 54.19 | 52.69 | 52.83 | 1,091,248 | -0.02(-0.03%) |
Sep 28, 2007 | 51.12 | 52.98 | 51.12 | 52.85 | 1,273,710 | +1.73(+3.39%) |
Sep 27, 2007 | 49.44 | 51.12 | 49.09 | 51.12 | 752,007 | +1.83(+3.70%) |
Sep 26, 2007 | 48.71 | 49.55 | 48.63 | 49.29 | 856,605 | +0.68(+1.40%) |
Sep 25, 2007 | 48.95 | 48.95 | 47.76 | 48.61 | 706,274 | -0.32(-0.66%) |
Sep 24, 2007 | 47.88 | 49.15 | 47.72 | 48.93 | 803,485 | +1.27(+2.67%) |
Sep 21, 2007 | 48.23 | 48.36 | 47.51 | 47.66 | 563,565 | -0.34(-0.71%) |
Sep 20, 2007 | 48.24 | 48.46 | 47.89 | 48.00 | 659,955 | -0.24(-0.50%) |
Sep 19, 2007 | 48.41 | 49.55 | 48.06 | 48.24 | 927,901 | +0.02(+0.04%) |
Sep 18, 2007 | 46.59 | 48.76 | 46.59 | 48.23 | 835,381 | +1.64(+3.51%) |
Sep 17, 2007 | 47.20 | 47.20 | 46.35 | 46.59 | 736,294 | -0.61(-1.30%) |
Sep 14, 2007 | 47.06 | 47.32 | 46.70 | 47.20 | 436,921 | +0.14(+0.31%) |
Sep 13, 2007 | 47.24 | 47.66 | 46.70 | 47.06 | 443,840 | -0.17(-0.36%) |
Sep 12, 2007 | 47.46 | 47.76 | 47.16 | 47.23 | 519,357 | -0.31(-0.65%) |
Sep 11, 2007 | 47.25 | 47.59 | 47.10 | 47.53 | 599,448 | +0.28(+0.60%) |
Sep 10, 2007 | 48.71 | 48.86 | 46.90 | 47.25 | 706,509 | -1.34(-2.76%) |
Sep 07, 2007 | 49.18 | 49.25 | 48.08 | 48.59 | 441,612 | -1.30(-2.60%) |
Sep 06, 2007 | 50.43 | 50.66 | 49.50 | 49.89 | 651,043 | -0.54(-1.07%) |
Sep 05, 2007 | 49.04 | 50.43 | 48.41 | 50.43 | 1,605,447 | +1.30(+2.66%) |