Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.78 | 43.78 | 42.70 | 42.91 | 2,780,469 | -0.42(-0.96%) |
Nov 29, 2007 | 42.88 | 43.50 | 42.68 | 43.33 | 2,282,384 | +0.22(+0.52%) |
Nov 28, 2007 | 42.76 | 43.19 | 42.17 | 43.10 | 2,631,587 | +0.74(+1.75%) |
Nov 27, 2007 | 42.62 | 42.92 | 42.05 | 42.36 | 3,013,237 | -0.13(-0.31%) |
Nov 26, 2007 | 43.01 | 43.05 | 42.49 | 42.49 | 2,147,000 | -0.61(-1.41%) |
Nov 23, 2007 | 43.41 | 43.41 | 42.93 | 43.10 | 947,033 | -0.05(-0.11%) |
Nov 21, 2007 | 43.85 | 44.06 | 43.06 | 43.15 | 2,654,552 | -0.99(-2.25%) |
Nov 20, 2007 | 43.42 | 44.24 | 43.40 | 44.14 | 2,847,641 | +0.78(+1.80%) |
Nov 19, 2007 | 43.65 | 43.65 | 43.11 | 43.36 | 2,097,671 | -0.44(-1.01%) |
Nov 16, 2007 | 43.76 | 44.15 | 43.28 | 43.80 | 2,437,649 | +0.25(+0.58%) |
Nov 15, 2007 | 43.38 | 44.03 | 43.38 | 43.55 | 1,994,618 | -0.09(-0.21%) |
Nov 14, 2007 | 43.87 | 43.87 | 43.35 | 43.64 | 2,026,787 | -0.05(-0.12%) |
Nov 13, 2007 | 43.62 | 43.92 | 43.25 | 43.70 | 2,991,202 | +0.36(+0.82%) |
Nov 12, 2007 | 42.72 | 43.80 | 42.72 | 43.34 | 5,244,768 | +0.81(+1.91%) |
Nov 09, 2007 | 42.08 | 42.84 | 42.08 | 42.53 | 3,112,143 | -0.03(-0.08%) |
Nov 08, 2007 | 42.23 | 42.99 | 42.19 | 42.56 | 3,379,345 | +0.36(+0.86%) |
Nov 07, 2007 | 41.87 | 42.48 | 41.68 | 42.19 | 4,591,804 | +0.17(+0.39%) |
Nov 06, 2007 | 41.67 | 42.21 | 41.39 | 42.03 | 3,182,711 | +0.56(+1.36%) |
Nov 05, 2007 | 41.92 | 42.15 | 41.30 | 41.47 | 3,102,808 | -0.24(-0.57%) |
Nov 02, 2007 | 41.40 | 42.21 | 41.24 | 41.70 | 3,414,810 | +0.50(+1.20%) |
Nov 01, 2007 | 41.20 | 41.82 | 41.14 | 41.21 | 2,820,307 | -0.17(-0.42%) |
Oct 31, 2007 | 41.14 | 41.96 | 40.96 | 41.38 | 4,097,198 | +1.04(+2.57%) |
Oct 30, 2007 | 40.28 | 40.79 | 40.28 | 40.34 | 2,175,686 | -0.22(-0.54%) |
Oct 29, 2007 | 40.90 | 40.98 | 40.51 | 40.56 | 2,103,713 | -0.36(-0.87%) |
Oct 26, 2007 | 40.86 | 40.96 | 40.72 | 40.92 | 2,425,930 | +0.27(+0.67%) |
Oct 25, 2007 | 40.81 | 41.11 | 40.54 | 40.65 | 2,981,911 | -0.18(-0.44%) |
Oct 24, 2007 | 40.51 | 41.24 | 40.47 | 40.83 | 2,157,542 | +0.09(+0.21%) |
Oct 23, 2007 | 40.80 | 40.94 | 40.51 | 40.74 | 1,798,581 | -0.07(-0.16%) |
Oct 22, 2007 | 40.21 | 40.86 | 40.08 | 40.81 | 1,755,942 | +0.50(+1.23%) |
Oct 19, 2007 | 40.83 | 41.17 | 40.22 | 40.31 | 2,381,325 | -0.69(-1.69%) |
Oct 18, 2007 | 40.94 | 41.10 | 40.81 | 41.00 | 977,841 | +0.05(+0.11%) |
Oct 17, 2007 | 41.23 | 41.23 | 40.84 | 40.96 | 1,680,642 | -0.18(-0.43%) |
Oct 16, 2007 | 41.10 | 41.38 | 40.94 | 41.14 | 1,489,821 | +0.01(+0.02%) |
Oct 15, 2007 | 41.33 | 41.53 | 41.01 | 41.13 | 2,007,546 | -0.32(-0.77%) |
Oct 12, 2007 | 41.27 | 41.45 | 41.24 | 41.45 | 1,245,938 | +0.06(+0.14%) |
Oct 11, 2007 | 41.50 | 41.57 | 40.97 | 41.39 | 2,432,281 | -0.08(-0.19%) |
Oct 10, 2007 | 41.26 | 41.64 | 40.99 | 41.47 | 1,919,092 | +0.22(+0.55%) |
Oct 09, 2007 | 40.81 | 41.27 | 40.79 | 41.24 | 2,047,918 | +0.47(+1.15%) |
Oct 08, 2007 | 40.62 | 40.84 | 40.49 | 40.77 | 1,040,743 | +0.16(+0.39%) |
Oct 05, 2007 | 40.84 | 40.97 | 40.53 | 40.61 | 1,258,175 | -0.09(-0.21%) |
Oct 04, 2007 | 40.41 | 40.76 | 40.41 | 40.70 | 1,589,011 | +0.40(+0.98%) |
Oct 03, 2007 | 40.08 | 40.38 | 39.99 | 40.30 | 1,762,595 | +0.06(+0.15%) |
Oct 02, 2007 | 40.55 | 40.55 | 40.00 | 40.24 | 2,558,083 | -0.22(-0.56%) |
Oct 01, 2007 | 40.34 | 40.74 | 40.34 | 40.47 | 1,393,352 | +0.13(+0.33%) |
Sep 28, 2007 | 40.41 | 40.41 | 39.93 | 40.34 | 2,047,162 | -0.20(-0.51%) |
Sep 27, 2007 | 40.75 | 40.90 | 40.44 | 40.54 | 1,753,825 | -0.22(-0.54%) |
Sep 26, 2007 | 40.17 | 40.84 | 40.01 | 40.76 | 1,956,288 | +0.54(+1.35%) |
Sep 25, 2007 | 40.18 | 40.40 | 39.88 | 40.22 | 2,050,186 | -0.14(-0.34%) |
Sep 24, 2007 | 40.36 | 40.74 | 40.17 | 40.36 | 1,611,087 | -0.05(-0.11%) |
Sep 21, 2007 | 40.51 | 40.73 | 40.26 | 40.40 | 1,579,334 | +0.14(+0.34%) |
Sep 20, 2007 | 40.28 | 40.42 | 40.15 | 40.26 | 1,581,149 | -0.01(-0.03%) |
Sep 19, 2007 | 40.36 | 40.51 | 40.10 | 40.28 | 2,246,601 | -0.17(-0.42%) |
Sep 18, 2007 | 40.09 | 40.46 | 39.95 | 40.45 | 1,215,381 | +0.40(+1.01%) |
Sep 17, 2007 | 39.63 | 40.28 | 39.46 | 40.05 | 1,353,888 | +0.03(+0.08%) |
Sep 14, 2007 | 39.94 | 40.14 | 39.70 | 40.01 | 1,604,132 | +0.07(+0.18%) |
Sep 13, 2007 | 40.14 | 40.31 | 39.90 | 39.94 | 1,328,788 | -0.03(-0.07%) |
Sep 12, 2007 | 39.95 | 40.20 | 39.78 | 39.97 | 1,351,620 | -0.05(-0.12%) |
Sep 11, 2007 | 39.81 | 40.05 | 39.73 | 40.01 | 1,283,426 | +0.20(+0.50%) |
Sep 10, 2007 | 39.32 | 40.05 | 39.31 | 39.81 | 2,253,708 | +0.54(+1.38%) |
Sep 07, 2007 | 38.99 | 39.58 | 38.97 | 39.27 | 1,907,146 | -0.01(-0.02%) |
Sep 06, 2007 | 39.29 | 39.63 | 39.16 | 39.28 | 1,497,230 | -0.01(-0.03%) |
Sep 05, 2007 | 39.52 | 39.65 | 39.09 | 39.29 | 3,083,671 | -0.61(-1.52%) |