Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.18 | 43.18 | 42.53 | 42.63 | 1,545,939 | -0.12(-0.29%) |
Nov 29, 2007 | 42.88 | 42.96 | 42.55 | 42.76 | 1,185,541 | -0.20(-0.47%) |
Nov 28, 2007 | 42.62 | 43.13 | 42.38 | 42.96 | 2,107,984 | +0.57(+1.35%) |
Nov 27, 2007 | 41.96 | 42.58 | 41.84 | 42.38 | 1,395,398 | +0.56(+1.33%) |
Nov 26, 2007 | 41.66 | 42.17 | 41.06 | 41.83 | 1,185,918 | +0.08(+0.19%) |
Nov 23, 2007 | 41.66 | 41.81 | 41.28 | 41.75 | 607,089 | +0.28(+0.67%) |
Nov 21, 2007 | 40.79 | 41.91 | 40.79 | 41.47 | 1,683,650 | -0.58(-1.38%) |
Nov 20, 2007 | 42.44 | 42.45 | 41.72 | 42.05 | 1,106,637 | -0.07(-0.17%) |
Nov 19, 2007 | 42.00 | 42.37 | 41.84 | 42.12 | 1,050,964 | -0.10(-0.24%) |
Nov 16, 2007 | 42.38 | 42.47 | 42.12 | 42.22 | 1,367,741 | +0.04(+0.09%) |
Nov 15, 2007 | 42.58 | 42.85 | 42.02 | 42.18 | 1,906,311 | -0.25(-0.58%) |
Nov 14, 2007 | 42.65 | 42.89 | 42.14 | 42.43 | 1,527,415 | -0.05(-0.13%) |
Nov 13, 2007 | 42.29 | 42.48 | 41.90 | 42.48 | 1,522,982 | +0.38(+0.90%) |
Nov 12, 2007 | 41.46 | 42.50 | 41.46 | 42.10 | 1,335,442 | +0.39(+0.95%) |
Nov 09, 2007 | 41.06 | 42.07 | 41.00 | 41.71 | 1,518,462 | +0.25(+0.60%) |
Nov 08, 2007 | 40.86 | 41.55 | 40.69 | 41.46 | 1,530,531 | +0.64(+1.57%) |
Nov 07, 2007 | 40.82 | 41.49 | 40.79 | 40.82 | 1,547,263 | -0.39(-0.96%) |
Nov 06, 2007 | 41.00 | 41.30 | 40.19 | 41.21 | 2,324,018 | +0.03(+0.08%) |
Nov 05, 2007 | 41.26 | 41.42 | 40.94 | 41.18 | 994,545 | -0.07(-0.17%) |
Nov 02, 2007 | 40.90 | 41.25 | 40.54 | 41.25 | 1,639,350 | +0.39(+0.97%) |
Nov 01, 2007 | 40.95 | 41.26 | 40.74 | 40.86 | 1,875,831 | -0.32(-0.77%) |
Oct 31, 2007 | 41.25 | 41.42 | 40.52 | 41.18 | 2,299,456 | +0.03(+0.08%) |
Oct 30, 2007 | 41.55 | 41.59 | 41.04 | 41.14 | 1,747,064 | -0.46(-1.12%) |
Oct 29, 2007 | 42.11 | 42.21 | 41.27 | 41.61 | 1,689,720 | -0.46(-1.10%) |
Oct 26, 2007 | 42.66 | 42.66 | 41.72 | 42.07 | 1,476,099 | -0.29(-0.69%) |
Oct 25, 2007 | 41.94 | 43.05 | 40.34 | 42.37 | 4,727,549 | +0.36(+0.87%) |
Oct 24, 2007 | 43.09 | 43.55 | 41.88 | 42.00 | 4,140,415 | -2.06(-4.67%) |
Oct 23, 2007 | 43.08 | 44.30 | 42.82 | 44.06 | 2,318,441 | +0.98(+2.28%) |
Oct 22, 2007 | 42.95 | 43.25 | 42.56 | 43.08 | 1,199,323 | -0.13(-0.30%) |
Oct 19, 2007 | 43.17 | 43.83 | 43.11 | 43.21 | 2,021,129 | -0.10(-0.23%) |
Oct 18, 2007 | 43.55 | 43.72 | 43.24 | 43.31 | 692,781 | -0.35(-0.80%) |
Oct 17, 2007 | 43.40 | 43.99 | 43.33 | 43.66 | 852,803 | +0.39(+0.91%) |
Oct 16, 2007 | 43.69 | 43.69 | 43.17 | 43.27 | 990,739 | -0.54(-1.24%) |
Oct 15, 2007 | 43.75 | 43.93 | 42.73 | 43.81 | 1,235,406 | -0.42(-0.95%) |
Oct 12, 2007 | 44.06 | 44.30 | 43.94 | 44.23 | 556,704 | +0.09(+0.21%) |
Oct 11, 2007 | 44.44 | 44.57 | 43.87 | 44.13 | 1,380,396 | -0.28(-0.63%) |
Oct 10, 2007 | 44.40 | 44.64 | 44.22 | 44.41 | 728,944 | -0.01(-0.02%) |
Oct 09, 2007 | 44.29 | 44.56 | 44.09 | 44.42 | 559,753 | +0.15(+0.33%) |
Oct 08, 2007 | 44.02 | 44.68 | 44.02 | 44.27 | 756,970 | +0.28(+0.63%) |
Oct 05, 2007 | 43.91 | 44.12 | 43.53 | 43.99 | 989,964 | +0.25(+0.57%) |
Oct 04, 2007 | 43.99 | 44.07 | 43.46 | 43.75 | 1,316,853 | -0.22(-0.51%) |
Oct 03, 2007 | 44.16 | 44.33 | 43.76 | 43.97 | 1,164,451 | -0.31(-0.70%) |
Oct 02, 2007 | 43.97 | 44.82 | 43.96 | 44.28 | 971,482 | -0.37(-0.83%) |
Oct 01, 2007 | 44.98 | 45.09 | 44.52 | 44.65 | 1,241,291 | -0.08(-0.17%) |
Sep 28, 2007 | 44.95 | 45.31 | 44.63 | 44.73 | 912,601 | -0.28(-0.62%) |
Sep 27, 2007 | 45.32 | 45.37 | 44.72 | 45.01 | 686,582 | -0.15(-0.34%) |
Sep 26, 2007 | 44.87 | 45.40 | 44.75 | 45.16 | 1,355,341 | +0.53(+1.18%) |
Sep 25, 2007 | 44.57 | 44.78 | 43.68 | 44.64 | 2,205,690 | +0.78(+1.78%) |
Sep 24, 2007 | 43.80 | 44.91 | 43.56 | 43.85 | 1,967,788 | -0.02(-0.04%) |
Sep 21, 2007 | 43.78 | 44.02 | 43.36 | 43.87 | 1,240,264 | +0.51(+1.18%) |
Sep 20, 2007 | 43.72 | 44.02 | 43.32 | 43.36 | 752,450 | -0.19(-0.43%) |
Sep 19, 2007 | 43.30 | 44.18 | 43.13 | 43.55 | 1,915,739 | +0.24(+0.55%) |
Sep 18, 2007 | 42.97 | 43.36 | 42.72 | 43.30 | 943,856 | +0.37(+0.87%) |
Sep 17, 2007 | 42.82 | 43.01 | 42.45 | 42.93 | 634,403 | -0.06(-0.14%) |
Sep 14, 2007 | 42.93 | 43.26 | 42.79 | 43.00 | 584,033 | +0.00(+0.00%) |
Sep 13, 2007 | 42.93 | 43.19 | 42.91 | 43.00 | 871,013 | +0.24(+0.56%) |
Sep 12, 2007 | 42.66 | 43.17 | 42.50 | 42.76 | 765,366 | +0.05(+0.11%) |
Sep 11, 2007 | 42.08 | 42.75 | 42.05 | 42.71 | 1,205,909 | +0.50(+1.19%) |
Sep 10, 2007 | 44.02 | 44.02 | 40.65 | 42.21 | 868,689 | -0.12(-0.29%) |
Sep 07, 2007 | 42.66 | 42.96 | 42.20 | 42.33 | 931,716 | -0.71(-1.66%) |
Sep 06, 2007 | 43.13 | 43.27 | 42.82 | 43.04 | 1,109,173 | -0.14(-0.32%) |
Sep 05, 2007 | 42.28 | 43.24 | 42.15 | 43.18 | 1,289,472 | +0.73(+1.71%) |