Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.89 | 43.94 | 42.45 | 42.75 | 6,004,904 | +0.82(+1.96%) |
Nov 29, 2007 | 42.99 | 42.99 | 40.93 | 41.92 | 3,698,763 | -1.11(-2.59%) |
Nov 28, 2007 | 41.20 | 43.18 | 41.20 | 43.04 | 3,232,649 | +2.22(+5.44%) |
Nov 27, 2007 | 39.61 | 40.85 | 39.58 | 40.82 | 3,138,810 | +1.33(+3.38%) |
Nov 26, 2007 | 42.32 | 42.49 | 39.38 | 39.48 | 2,942,382 | -2.75(-6.50%) |
Nov 23, 2007 | 40.78 | 42.46 | 40.78 | 42.23 | 959,509 | +1.64(+4.04%) |
Nov 21, 2007 | 40.61 | 41.43 | 39.88 | 40.59 | 3,127,200 | -0.28(-0.70%) |
Nov 20, 2007 | 40.53 | 41.92 | 40.24 | 40.88 | 4,519,291 | +0.34(+0.83%) |
Nov 19, 2007 | 42.25 | 42.28 | 40.18 | 40.54 | 3,822,134 | -2.07(-4.85%) |
Nov 16, 2007 | 43.72 | 43.98 | 42.00 | 42.61 | 3,985,548 | -0.85(-1.96%) |
Nov 15, 2007 | 45.06 | 45.54 | 42.88 | 43.46 | 2,259,306 | -2.00(-4.39%) |
Nov 14, 2007 | 45.12 | 46.00 | 44.66 | 45.46 | 2,674,672 | +0.52(+1.17%) |
Nov 13, 2007 | 42.81 | 44.97 | 42.66 | 44.93 | 2,099,772 | +2.40(+5.63%) |
Nov 12, 2007 | 41.82 | 43.70 | 41.68 | 42.54 | 3,427,678 | +0.56(+1.34%) |
Nov 09, 2007 | 41.73 | 42.75 | 40.69 | 41.98 | 2,794,238 | -0.39(-0.93%) |
Nov 08, 2007 | 41.19 | 42.52 | 40.88 | 42.37 | 3,837,182 | +1.38(+3.36%) |
Nov 07, 2007 | 43.20 | 43.22 | 40.99 | 40.99 | 2,933,823 | -2.63(-6.03%) |
Nov 06, 2007 | 42.17 | 43.63 | 42.06 | 43.62 | 2,427,141 | +1.41(+3.35%) |
Nov 05, 2007 | 42.97 | 43.28 | 41.50 | 42.21 | 3,549,183 | -1.79(-4.07%) |
Nov 02, 2007 | 44.20 | 44.28 | 42.86 | 44.00 | 3,201,957 | -0.09(-0.21%) |
Nov 01, 2007 | 44.73 | 44.94 | 43.30 | 44.10 | 2,766,874 | -1.78(-3.87%) |
Oct 31, 2007 | 45.38 | 45.92 | 44.61 | 45.87 | 1,854,422 | +0.78(+1.73%) |
Oct 30, 2007 | 45.69 | 45.87 | 44.86 | 45.09 | 1,913,321 | -0.47(-1.04%) |
Oct 29, 2007 | 46.26 | 46.51 | 45.36 | 45.57 | 2,711,270 | -0.90(-1.94%) |
Oct 26, 2007 | 47.43 | 50.44 | 45.73 | 46.47 | 2,509,174 | +0.38(+0.82%) |
Oct 25, 2007 | 46.72 | 48.80 | 45.10 | 46.09 | 3,457,460 | -1.84(-3.83%) |
Oct 24, 2007 | 47.12 | 47.93 | 45.02 | 47.93 | 3,545,739 | +0.28(+0.60%) |
Oct 23, 2007 | 46.02 | 47.81 | 45.84 | 47.64 | 2,388,631 | +1.63(+3.55%) |
Oct 22, 2007 | 43.98 | 46.06 | 43.05 | 46.01 | 2,399,477 | +1.65(+3.71%) |
Oct 19, 2007 | 46.50 | 46.83 | 44.16 | 44.36 | 3,109,284 | -2.61(-5.57%) |
Oct 18, 2007 | 45.88 | 47.42 | 45.76 | 46.98 | 1,776,439 | +0.71(+1.53%) |
Oct 17, 2007 | 46.92 | 48.07 | 45.04 | 46.27 | 2,394,534 | -1.18(-2.49%) |
Oct 16, 2007 | 47.21 | 47.77 | 46.70 | 47.45 | 2,383,139 | +0.24(+0.51%) |
Oct 15, 2007 | 48.40 | 48.40 | 46.83 | 47.21 | 1,904,122 | -1.03(-2.13%) |
Oct 12, 2007 | 47.34 | 48.41 | 47.34 | 48.24 | 1,531,968 | +1.03(+2.18%) |
Oct 11, 2007 | 48.73 | 48.98 | 46.87 | 47.21 | 2,107,865 | -0.96(-2.00%) |
Oct 10, 2007 | 48.62 | 48.72 | 47.99 | 48.17 | 1,276,554 | -0.55(-1.14%) |
Oct 09, 2007 | 47.82 | 48.80 | 47.70 | 48.73 | 1,349,319 | +1.03(+2.15%) |
Oct 08, 2007 | 47.82 | 48.06 | 47.66 | 47.70 | 801,107 | -0.35(-0.73%) |
Oct 05, 2007 | 47.85 | 48.09 | 47.69 | 48.05 | 1,635,576 | +0.68(+1.45%) |
Oct 04, 2007 | 46.69 | 47.39 | 46.69 | 47.37 | 1,583,130 | +0.75(+1.61%) |
Oct 03, 2007 | 46.53 | 46.82 | 46.38 | 46.62 | 1,566,517 | -0.31(-0.67%) |
Oct 02, 2007 | 46.84 | 47.02 | 46.37 | 46.93 | 2,047,182 | +0.23(+0.50%) |
Oct 01, 2007 | 46.07 | 46.70 | 45.89 | 46.70 | 1,859,776 | +0.73(+1.58%) |
Sep 28, 2007 | 45.91 | 46.02 | 45.45 | 45.97 | 1,654,248 | +0.12(+0.25%) |
Sep 27, 2007 | 44.85 | 45.96 | 44.78 | 45.85 | 2,128,185 | +1.01(+2.24%) |
Sep 26, 2007 | 44.50 | 45.14 | 44.39 | 44.85 | 1,584,777 | +0.60(+1.35%) |
Sep 25, 2007 | 44.55 | 44.74 | 44.10 | 44.25 | 1,669,213 | -0.58(-1.28%) |
Sep 24, 2007 | 44.35 | 45.32 | 44.34 | 44.82 | 2,109,376 | +0.23(+0.51%) |
Sep 21, 2007 | 44.91 | 45.16 | 44.53 | 44.60 | 2,002,287 | -0.07(-0.16%) |
Sep 20, 2007 | 45.02 | 45.15 | 44.60 | 44.67 | 1,992,676 | -0.35(-0.78%) |
Sep 19, 2007 | 45.20 | 45.33 | 44.32 | 45.02 | 2,983,798 | +0.39(+0.88%) |
Sep 18, 2007 | 42.99 | 45.03 | 43.01 | 44.63 | 2,849,195 | +1.64(+3.81%) |
Sep 17, 2007 | 42.62 | 43.27 | 42.27 | 42.99 | 1,307,307 | +0.04(+0.10%) |
Sep 14, 2007 | 43.36 | 43.12 | 42.59 | 42.94 | 1,613,472 | -0.42(-0.96%) |
Sep 13, 2007 | 43.51 | 43.88 | 43.09 | 43.36 | 2,091,528 | +0.23(+0.54%) |
Sep 12, 2007 | 42.79 | 43.50 | 42.29 | 43.13 | 1,334,492 | +0.15(+0.34%) |
Sep 11, 2007 | 42.04 | 43.37 | 42.33 | 42.98 | 1,634,340 | +0.94(+2.23%) |
Sep 10, 2007 | 43.17 | 43.37 | 41.81 | 42.04 | 2,595,806 | -0.85(-1.99%) |
Sep 07, 2007 | 43.70 | 43.73 | 42.69 | 42.89 | 2,075,464 | -1.46(-3.30%) |
Sep 06, 2007 | 43.82 | 44.53 | 43.20 | 44.36 | 1,886,960 | +0.42(+0.96%) |
Sep 05, 2007 | 44.32 | 44.91 | 43.15 | 43.94 | 1,755,708 | -1.06(-2.36%) |