Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.54 | 39.89 | 39.21 | 39.44 | 4,388,879 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,536 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.31 | 38.75 | 39.06 | 6,862,174 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.70 | 38.30 | 5,694,667 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,541 | -1.02(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,121 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.12 | 5,616,838 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.19 | 4,564,326 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.91 | 39.10 | 39.15 | 3,331,883 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.44 | 39.82 | 40.28 | 4,004,961 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.80 | 40.03 | 40.26 | 3,998,465 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.69 | 40.96 | 40.99 | 5,809,181 | +0.03(+0.08%) |
Nov 13, 2007 | 40.62 | 41.02 | 39.99 | 40.96 | 5,639,479 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.50 | 39.67 | 39.77 | 4,485,502 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.14 | 40.56 | 5,874,278 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.52 | 6,669,835 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,709 | -1.60(-3.67%) |
Nov 06, 2007 | 43.36 | 43.50 | 42.81 | 43.50 | 1,940,690 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,379 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.96 | 43.04 | 43.70 | 3,428,343 | -0.36(-0.83%) |
Nov 01, 2007 | 44.64 | 44.66 | 43.97 | 44.07 | 3,776,032 | -1.85(-4.02%) |
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,078 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,767 | +0.17(+0.37%) |
Oct 29, 2007 | 44.56 | 44.97 | 44.26 | 44.79 | 2,379,854 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,476 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,031 | -0.67(-1.55%) |
Oct 24, 2007 | 43.25 | 43.49 | 42.67 | 43.39 | 2,630,217 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,819 | +0.23(+0.53%) |
Oct 22, 2007 | 43.07 | 43.57 | 42.98 | 43.53 | 2,616,777 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,362 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,471 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,071 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,553 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.80 | 45.10 | 2,956,664 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,304 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,577 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.67 | 44.39 | 44.52 | 1,147,333 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,798 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,348 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,813 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,427 | +1.02(+2.33%) |
Oct 03, 2007 | 44.43 | 44.49 | 43.92 | 43.97 | 3,623,214 | +0.69(+1.60%) |
Oct 02, 2007 | 43.36 | 43.43 | 43.04 | 43.28 | 1,441,915 | +0.23(+0.54%) |
Oct 01, 2007 | 42.64 | 43.20 | 42.56 | 43.05 | 1,207,376 | +0.33(+0.77%) |
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,055 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,214 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.65 | 1,261,134 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,850,949 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.65 | 42.28 | 42.33 | 937,722 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.83 | 42.43 | 42.70 | 1,643,289 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,582 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.35 | 42.42 | 2,618,728 | +0.30(+0.72%) |
Sep 18, 2007 | 41.87 | 42.19 | 41.18 | 42.12 | 2,543,728 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,338 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,882 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,809 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,706 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,836 | +0.65(+1.59%) |
Sep 10, 2007 | 41.21 | 41.26 | 40.74 | 40.94 | 1,159,038 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,768 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,840 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,471 | -0.41(-0.97%) |