Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 46.25 | 46.52 | 45.12 | 45.60 | 10,477,811 | -0.19(-0.42%) |
Nov 29, 2007 | 45.50 | 46.06 | 45.44 | 45.79 | 5,890,820 | +0.11(+0.24%) |
Nov 28, 2007 | 45.22 | 45.90 | 44.93 | 45.68 | 7,992,363 | +0.71(+1.57%) |
Nov 27, 2007 | 44.68 | 45.12 | 44.35 | 44.98 | 7,885,881 | +0.61(+1.38%) |
Nov 26, 2007 | 45.42 | 45.43 | 44.30 | 44.36 | 7,426,598 | -0.96(-2.11%) |
Nov 23, 2007 | 44.82 | 45.32 | 44.40 | 45.32 | 3,151,390 | +0.83(+1.86%) |
Nov 21, 2007 | 44.69 | 45.19 | 44.49 | 44.49 | 8,587,321 | -0.48(-1.06%) |
Nov 20, 2007 | 44.91 | 45.28 | 44.37 | 44.97 | 8,087,481 | +0.22(+0.50%) |
Nov 19, 2007 | 44.48 | 45.10 | 44.39 | 44.75 | 9,170,853 | +0.07(+0.16%) |
Nov 16, 2007 | 43.89 | 44.69 | 43.69 | 44.68 | 11,803,455 | +1.05(+2.41%) |
Nov 15, 2007 | 43.84 | 44.23 | 43.44 | 43.62 | 7,675,755 | -0.31(-0.70%) |
Nov 14, 2007 | 44.67 | 44.87 | 43.84 | 43.93 | 6,688,252 | -0.56(-1.26%) |
Nov 13, 2007 | 43.84 | 44.54 | 43.40 | 44.49 | 9,155,742 | +1.10(+2.54%) |
Nov 12, 2007 | 43.56 | 43.97 | 43.26 | 43.39 | 8,630,074 | -0.16(-0.36%) |
Nov 09, 2007 | 43.80 | 44.64 | 43.37 | 43.55 | 16,685,224 | -1.82(-4.01%) |
Nov 08, 2007 | 45.65 | 45.77 | 44.65 | 45.37 | 13,845,202 | -0.24(-0.53%) |
Nov 07, 2007 | 46.72 | 46.72 | 45.61 | 45.61 | 8,188,173 | -1.19(-2.55%) |
Nov 06, 2007 | 46.62 | 46.93 | 46.12 | 46.80 | 6,076,338 | +0.22(+0.47%) |
Nov 05, 2007 | 46.52 | 46.74 | 45.92 | 46.58 | 6,833,585 | +0.09(+0.19%) |
Nov 02, 2007 | 46.39 | 46.55 | 45.54 | 46.49 | 8,978,643 | +0.54(+1.18%) |
Nov 01, 2007 | 47.14 | 47.26 | 45.94 | 45.95 | 7,928,510 | -1.35(-2.85%) |
Oct 31, 2007 | 47.09 | 47.60 | 46.75 | 47.30 | 8,469,272 | +0.31(+0.66%) |
Oct 30, 2007 | 47.07 | 47.23 | 46.73 | 46.99 | 5,097,156 | -0.10(-0.21%) |
Oct 29, 2007 | 47.34 | 47.40 | 46.70 | 47.09 | 6,664,626 | -0.09(-0.19%) |
Oct 26, 2007 | 47.36 | 47.36 | 46.88 | 47.17 | 5,227,519 | +0.02(+0.05%) |
Oct 25, 2007 | 47.47 | 47.55 | 46.69 | 47.15 | 7,465,041 | -0.01(-0.01%) |
Oct 24, 2007 | 47.06 | 47.18 | 46.23 | 47.16 | 9,139,532 | +0.09(+0.20%) |
Oct 23, 2007 | 47.58 | 47.68 | 46.22 | 47.06 | 13,662,262 | -0.19(-0.41%) |
Oct 22, 2007 | 46.75 | 47.49 | 46.05 | 47.26 | 16,421,105 | -0.19(-0.39%) |
Oct 19, 2007 | 50.88 | 50.94 | 47.26 | 47.44 | 27,841,256 | -4.44(-8.56%) |
Oct 18, 2007 | 51.64 | 52.23 | 51.06 | 51.88 | 4,556,894 | +0.26(+0.50%) |
Oct 17, 2007 | 51.83 | 52.05 | 50.99 | 51.63 | 6,236,105 | +0.15(+0.30%) |
Oct 16, 2007 | 51.72 | 51.81 | 51.22 | 51.47 | 5,109,936 | -0.22(-0.43%) |
Oct 15, 2007 | 51.58 | 51.88 | 51.23 | 51.70 | 5,530,059 | +0.12(+0.23%) |
Oct 12, 2007 | 51.85 | 51.98 | 51.32 | 51.58 | 4,785,754 | -0.10(-0.20%) |
Oct 11, 2007 | 52.63 | 52.85 | 51.44 | 51.68 | 6,717,931 | -0.80(-1.52%) |
Oct 10, 2007 | 52.10 | 53.13 | 52.10 | 52.48 | 5,352,472 | +0.11(+0.21%) |
Oct 09, 2007 | 51.96 | 52.58 | 51.95 | 52.37 | 6,315,711 | +0.12(+0.22%) |
Oct 08, 2007 | 52.44 | 52.55 | 52.04 | 52.26 | 4,047,489 | -0.24(-0.46%) |
Oct 05, 2007 | 51.89 | 52.54 | 51.83 | 52.50 | 6,865,467 | +0.88(+1.70%) |
Oct 04, 2007 | 51.89 | 51.97 | 51.49 | 51.62 | 4,399,143 | +0.03(+0.06%) |
Oct 03, 2007 | 51.30 | 51.92 | 51.19 | 51.59 | 5,173,404 | +0.16(+0.32%) |
Oct 02, 2007 | 51.68 | 51.97 | 51.26 | 51.42 | 6,390,387 | -0.47(-0.90%) |
Oct 01, 2007 | 51.40 | 52.03 | 51.31 | 51.89 | 7,643,951 | +0.64(+1.24%) |
Sep 28, 2007 | 51.47 | 51.47 | 50.99 | 51.25 | 6,482,774 | +0.10(+0.20%) |
Sep 27, 2007 | 50.83 | 51.26 | 50.77 | 51.15 | 5,943,060 | +0.47(+0.92%) |
Sep 26, 2007 | 50.48 | 50.90 | 50.26 | 50.68 | 6,221,133 | +0.34(+0.69%) |
Sep 25, 2007 | 50.11 | 50.55 | 49.47 | 50.34 | 4,392,935 | +0.05(+0.11%) |
Sep 24, 2007 | 50.17 | 50.79 | 50.11 | 50.28 | 5,680,507 | +0.07(+0.14%) |
Sep 21, 2007 | 50.66 | 50.66 | 49.97 | 50.21 | 9,086,218 | +0.13(+0.26%) |
Sep 20, 2007 | 49.97 | 50.55 | 49.90 | 50.08 | 6,053,957 | -0.28(-0.57%) |
Sep 19, 2007 | 50.25 | 50.53 | 49.88 | 50.37 | 8,757,146 | +0.16(+0.33%) |
Sep 18, 2007 | 48.88 | 50.26 | 48.88 | 50.20 | 7,948,329 | +1.50(+3.07%) |
Sep 17, 2007 | 48.72 | 49.15 | 48.60 | 48.71 | 3,459,003 | -0.05(-0.10%) |
Sep 14, 2007 | 48.56 | 49.00 | 48.44 | 48.76 | 4,281,742 | -0.04(-0.08%) |
Sep 13, 2007 | 48.79 | 49.12 | 48.58 | 48.79 | 5,643,442 | +0.01(+0.01%) |
Sep 12, 2007 | 48.50 | 49.17 | 48.37 | 48.79 | 5,799,116 | +0.46(+0.95%) |
Sep 11, 2007 | 48.20 | 48.54 | 48.01 | 48.33 | 6,151,204 | +0.23(+0.48%) |
Sep 10, 2007 | 48.82 | 49.22 | 47.76 | 48.10 | 9,558,974 | -0.60(-1.24%) |
Sep 07, 2007 | 49.51 | 49.51 | 48.56 | 48.70 | 6,538,644 | -0.94(-1.89%) |
Sep 06, 2007 | 49.44 | 49.86 | 49.34 | 49.64 | 4,818,900 | +0.39(+0.79%) |
Sep 05, 2007 | 49.51 | 49.70 | 49.05 | 49.25 | 5,899,971 | -0.67(-1.35%) |