Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.49 | 41.50 | 39.53 | 39.64 | 3,057,442 | -1.30(-3.17%) |
Nov 29, 2007 | 40.80 | 41.50 | 40.03 | 40.94 | 2,134,548 | +0.55(+1.37%) |
Nov 28, 2007 | 38.35 | 40.96 | 38.24 | 40.39 | 3,005,426 | +2.00(+5.20%) |
Nov 27, 2007 | 37.75 | 38.65 | 37.55 | 38.39 | 2,038,623 | +0.60(+1.58%) |
Nov 26, 2007 | 38.96 | 39.13 | 37.79 | 37.79 | 1,806,821 | -1.04(-2.67%) |
Nov 23, 2007 | 39.00 | 39.21 | 38.39 | 38.83 | 779,564 | +0.35(+0.92%) |
Nov 21, 2007 | 38.56 | 39.21 | 38.11 | 38.48 | 1,902,777 | -0.11(-0.29%) |
Nov 20, 2007 | 39.22 | 39.44 | 38.05 | 38.59 | 3,023,122 | -0.67(-1.72%) |
Nov 19, 2007 | 39.77 | 39.95 | 38.91 | 39.26 | 2,044,737 | -0.51(-1.28%) |
Nov 16, 2007 | 40.95 | 41.10 | 39.36 | 39.77 | 3,480,504 | -0.97(-2.38%) |
Nov 15, 2007 | 40.22 | 41.16 | 39.99 | 40.74 | 3,501,333 | -0.08(-0.19%) |
Nov 14, 2007 | 41.36 | 41.49 | 40.68 | 40.82 | 2,754,135 | -0.60(-1.44%) |
Nov 13, 2007 | 40.73 | 41.75 | 40.72 | 41.42 | 3,207,049 | +0.76(+1.87%) |
Nov 12, 2007 | 40.81 | 41.24 | 40.08 | 40.66 | 2,558,326 | -0.15(-0.36%) |
Nov 09, 2007 | 40.03 | 41.35 | 39.67 | 40.80 | 3,392,227 | +0.29(+0.70%) |
Nov 08, 2007 | 40.58 | 41.25 | 39.52 | 40.52 | 4,610,493 | +0.23(+0.58%) |
Nov 07, 2007 | 40.84 | 41.59 | 40.27 | 40.28 | 2,854,423 | -0.97(-2.35%) |
Nov 06, 2007 | 41.94 | 42.01 | 40.92 | 41.25 | 2,670,315 | -0.36(-0.87%) |
Nov 05, 2007 | 41.68 | 42.02 | 40.95 | 41.62 | 2,697,641 | -0.45(-1.07%) |
Nov 02, 2007 | 42.86 | 42.89 | 41.70 | 42.07 | 2,195,687 | -0.16(-0.39%) |
Nov 01, 2007 | 43.13 | 43.39 | 42.23 | 42.23 | 2,592,358 | -1.18(-2.71%) |
Oct 31, 2007 | 43.43 | 43.54 | 42.71 | 43.41 | 2,544,591 | +0.16(+0.36%) |
Oct 30, 2007 | 43.32 | 44.34 | 43.21 | 43.25 | 3,120,645 | -0.49(-1.13%) |
Oct 29, 2007 | 42.56 | 43.75 | 42.42 | 43.74 | 3,410,460 | +1.45(+3.43%) |
Oct 26, 2007 | 43.06 | 43.38 | 41.68 | 42.29 | 4,957,063 | -0.96(-2.22%) |
Oct 25, 2007 | 45.99 | 45.99 | 42.78 | 43.25 | 6,286,462 | -2.85(-6.19%) |
Oct 24, 2007 | 46.13 | 46.69 | 45.04 | 46.10 | 2,433,814 | -0.67(-1.42%) |
Oct 23, 2007 | 46.35 | 46.94 | 45.40 | 46.77 | 2,165,884 | -0.18(-0.39%) |
Oct 22, 2007 | 46.36 | 47.67 | 46.04 | 46.95 | 1,816,208 | +0.51(+1.10%) |
Oct 19, 2007 | 47.95 | 48.10 | 46.40 | 46.44 | 2,979,919 | -1.56(-3.24%) |
Oct 18, 2007 | 47.98 | 48.13 | 47.23 | 48.00 | 2,344,717 | -0.50(-1.03%) |
Oct 17, 2007 | 48.66 | 49.86 | 48.01 | 48.50 | 3,997,731 | +0.30(+0.63%) |
Oct 16, 2007 | 47.04 | 48.46 | 46.91 | 48.20 | 3,720,765 | +0.93(+1.96%) |
Oct 15, 2007 | 47.41 | 47.53 | 46.66 | 47.27 | 2,694,533 | -0.03(-0.05%) |
Oct 12, 2007 | 46.89 | 48.32 | 46.89 | 47.30 | 2,896,457 | +0.86(+1.86%) |
Oct 11, 2007 | 49.14 | 49.46 | 45.84 | 46.43 | 6,470,261 | -1.13(-2.38%) |
Oct 10, 2007 | 46.41 | 47.79 | 45.98 | 47.56 | 4,334,591 | +1.07(+2.31%) |
Oct 09, 2007 | 47.04 | 47.43 | 45.71 | 46.49 | 3,291,046 | -0.58(-1.23%) |
Oct 08, 2007 | 46.73 | 47.55 | 46.31 | 47.07 | 1,314,724 | +0.42(+0.89%) |
Oct 05, 2007 | 46.36 | 47.11 | 46.00 | 46.66 | 1,524,085 | +0.53(+1.14%) |
Oct 04, 2007 | 46.95 | 47.21 | 45.61 | 46.13 | 2,554,736 | -0.83(-1.76%) |
Oct 03, 2007 | 48.20 | 48.20 | 46.29 | 46.96 | 3,114,209 | -1.53(-3.15%) |
Oct 02, 2007 | 48.85 | 48.85 | 47.89 | 48.48 | 1,969,388 | -0.29(-0.59%) |
Oct 01, 2007 | 46.30 | 48.97 | 46.17 | 48.77 | 3,418,502 | +2.72(+5.90%) |
Sep 28, 2007 | 45.77 | 46.60 | 45.71 | 46.05 | 2,147,689 | +0.35(+0.76%) |
Sep 27, 2007 | 46.06 | 46.35 | 45.18 | 45.71 | 2,077,182 | -0.25(-0.55%) |
Sep 26, 2007 | 46.90 | 47.52 | 45.74 | 45.96 | 2,775,512 | -0.89(-1.90%) |
Sep 25, 2007 | 46.00 | 47.12 | 45.90 | 46.85 | 1,763,750 | +0.63(+1.37%) |
Sep 24, 2007 | 46.69 | 46.69 | 45.81 | 46.22 | 2,023,094 | -0.31(-0.67%) |
Sep 21, 2007 | 46.24 | 46.81 | 46.09 | 46.53 | 3,069,950 | +0.67(+1.45%) |
Sep 20, 2007 | 44.79 | 45.97 | 44.66 | 45.86 | 2,174,295 | +0.37(+0.82%) |
Sep 19, 2007 | 46.48 | 47.20 | 45.17 | 45.49 | 2,380,024 | -0.56(-1.22%) |
Sep 18, 2007 | 44.67 | 46.22 | 44.52 | 46.05 | 1,858,224 | +1.52(+3.42%) |
Sep 17, 2007 | 43.36 | 45.24 | 43.36 | 44.53 | 2,851,104 | +0.97(+2.22%) |
Sep 14, 2007 | 43.32 | 43.86 | 42.78 | 43.56 | 2,672,461 | -0.02(-0.04%) |
Sep 13, 2007 | 43.72 | 44.31 | 43.23 | 43.58 | 3,336,186 | +0.32(+0.74%) |
Sep 12, 2007 | 45.65 | 45.65 | 43.22 | 43.26 | 3,447,078 | -2.34(-5.14%) |
Sep 11, 2007 | 45.66 | 45.85 | 45.09 | 45.60 | 1,419,643 | +0.37(+0.82%) |
Sep 10, 2007 | 45.49 | 45.99 | 44.68 | 45.23 | 2,381,445 | +0.17(+0.38%) |
Sep 07, 2007 | 45.92 | 46.06 | 44.72 | 45.06 | 1,565,587 | -1.43(-3.07%) |
Sep 06, 2007 | 46.00 | 46.59 | 45.69 | 46.48 | 1,631,661 | +0.77(+1.68%) |
Sep 05, 2007 | 46.91 | 47.12 | 45.33 | 45.71 | 2,305,344 | -1.33(-2.83%) |