Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.41 | 47.67 | 47.03 | 47.26 | 7,028,162 | +0.24(+0.52%) |
Nov 29, 2007 | 46.94 | 47.25 | 46.69 | 47.01 | 5,137,695 | -0.17(-0.37%) |
Nov 28, 2007 | 46.07 | 47.29 | 45.79 | 47.19 | 8,800,850 | +1.37(+2.98%) |
Nov 27, 2007 | 45.27 | 45.89 | 45.22 | 45.82 | 7,033,719 | +0.69(+1.53%) |
Nov 26, 2007 | 45.53 | 46.17 | 44.94 | 45.13 | 7,335,015 | -0.36(-0.79%) |
Nov 23, 2007 | 45.19 | 45.50 | 45.14 | 45.49 | 2,692,283 | +0.50(+1.11%) |
Nov 21, 2007 | 45.54 | 45.97 | 44.90 | 44.99 | 9,601,117 | -0.97(-2.11%) |
Nov 20, 2007 | 46.14 | 46.74 | 45.63 | 45.96 | 8,514,516 | -0.20(-0.43%) |
Nov 19, 2007 | 45.80 | 46.33 | 45.45 | 46.15 | 8,427,381 | -0.03(-0.07%) |
Nov 16, 2007 | 45.54 | 46.37 | 45.47 | 46.19 | 10,573,850 | -0.70(-1.49%) |
Nov 15, 2007 | 46.82 | 47.25 | 46.53 | 46.89 | 5,285,727 | -0.15(-0.31%) |
Nov 14, 2007 | 47.66 | 47.76 | 46.94 | 47.03 | 5,081,213 | -0.43(-0.91%) |
Nov 13, 2007 | 46.89 | 47.51 | 46.53 | 47.46 | 6,869,103 | +0.87(+1.86%) |
Nov 12, 2007 | 45.63 | 47.25 | 45.48 | 46.60 | 8,839,535 | +1.24(+2.74%) |
Nov 09, 2007 | 45.70 | 46.13 | 45.30 | 45.35 | 8,156,374 | -0.87(-1.87%) |
Nov 08, 2007 | 46.02 | 46.47 | 45.57 | 46.22 | 10,460,603 | +0.24(+0.53%) |
Nov 07, 2007 | 47.14 | 47.44 | 45.94 | 45.98 | 8,682,380 | -1.64(-3.44%) |
Nov 06, 2007 | 47.73 | 47.98 | 47.07 | 47.61 | 7,311,616 | -0.16(-0.34%) |
Nov 05, 2007 | 46.91 | 48.06 | 46.91 | 47.77 | 5,133,834 | +0.29(+0.61%) |
Nov 02, 2007 | 47.27 | 47.83 | 47.12 | 47.48 | 5,800,162 | +0.28(+0.60%) |
Nov 01, 2007 | 47.93 | 48.17 | 47.07 | 47.20 | 6,211,921 | -0.97(-2.01%) |
Oct 31, 2007 | 48.13 | 48.50 | 47.91 | 48.17 | 5,833,995 | +0.22(+0.47%) |
Oct 30, 2007 | 48.10 | 48.28 | 47.66 | 47.94 | 3,455,103 | -0.22(-0.47%) |
Oct 29, 2007 | 47.84 | 48.39 | 47.72 | 48.17 | 3,298,431 | +0.08(+0.17%) |
Oct 26, 2007 | 48.22 | 48.31 | 47.72 | 48.09 | 4,369,377 | +0.00(+0.00%) |
Oct 25, 2007 | 48.51 | 48.65 | 47.68 | 48.09 | 4,647,364 | -0.31(-0.65%) |
Oct 24, 2007 | 48.33 | 48.68 | 47.46 | 48.40 | 6,898,704 | -0.12(-0.24%) |
Oct 23, 2007 | 49.00 | 49.05 | 47.88 | 48.52 | 6,701,010 | +0.35(+0.73%) |
Oct 22, 2007 | 47.89 | 48.49 | 47.69 | 48.16 | 8,209,283 | +0.04(+0.08%) |
Oct 19, 2007 | 48.43 | 48.71 | 48.10 | 48.12 | 8,035,444 | -0.63(-1.30%) |
Oct 18, 2007 | 48.72 | 49.02 | 48.52 | 48.76 | 4,753,868 | +0.01(+0.03%) |
Oct 17, 2007 | 48.89 | 48.97 | 48.44 | 48.75 | 4,338,818 | +0.12(+0.25%) |
Oct 16, 2007 | 49.07 | 49.10 | 48.51 | 48.62 | 4,776,769 | -0.47(-0.95%) |
Oct 15, 2007 | 49.11 | 49.30 | 48.86 | 49.09 | 4,170,435 | -0.05(-0.10%) |
Oct 12, 2007 | 49.07 | 49.31 | 48.85 | 49.14 | 4,074,863 | +0.07(+0.14%) |
Oct 11, 2007 | 49.00 | 49.87 | 48.80 | 49.07 | 5,128,346 | +0.12(+0.24%) |
Oct 10, 2007 | 49.20 | 49.31 | 48.75 | 48.96 | 5,060,193 | -0.35(-0.72%) |
Oct 09, 2007 | 49.03 | 49.39 | 48.84 | 49.31 | 4,370,005 | +0.28(+0.56%) |
Oct 08, 2007 | 48.98 | 49.19 | 48.82 | 49.03 | 2,107,031 | +0.03(+0.05%) |
Oct 05, 2007 | 48.75 | 49.30 | 48.56 | 49.01 | 4,632,709 | +0.52(+1.07%) |
Oct 04, 2007 | 48.50 | 50.41 | 48.41 | 48.49 | 2,838,964 | +0.01(+0.01%) |
Oct 03, 2007 | 48.56 | 48.87 | 48.25 | 48.48 | 3,550,037 | -0.04(-0.08%) |
Oct 02, 2007 | 48.60 | 48.93 | 48.34 | 48.52 | 4,611,505 | -0.16(-0.33%) |
Oct 01, 2007 | 48.45 | 49.09 | 48.45 | 48.68 | 6,538,084 | +0.51(+1.07%) |
Sep 28, 2007 | 48.20 | 48.32 | 47.99 | 48.17 | 5,094,670 | +0.18(+0.37%) |
Sep 27, 2007 | 48.20 | 48.29 | 47.76 | 47.99 | 6,000,351 | -0.01(-0.03%) |
Sep 26, 2007 | 48.40 | 48.57 | 47.80 | 48.00 | 6,162,653 | -0.36(-0.74%) |
Sep 25, 2007 | 48.22 | 48.57 | 47.82 | 48.36 | 5,667,171 | -0.04(-0.08%) |
Sep 24, 2007 | 48.53 | 48.89 | 48.30 | 48.40 | 4,390,892 | -0.19(-0.38%) |
Sep 21, 2007 | 48.32 | 48.94 | 48.28 | 48.59 | 6,739,826 | +0.31(+0.64%) |
Sep 20, 2007 | 48.34 | 48.57 | 48.14 | 48.28 | 6,312,327 | -0.45(-0.92%) |
Sep 19, 2007 | 49.00 | 49.02 | 48.31 | 48.73 | 6,098,668 | +0.12(+0.25%) |
Sep 18, 2007 | 48.00 | 48.69 | 47.53 | 48.60 | 6,505,459 | +0.93(+1.95%) |
Sep 17, 2007 | 47.64 | 48.03 | 47.53 | 47.67 | 3,084,367 | -0.03(-0.07%) |
Sep 14, 2007 | 47.53 | 47.91 | 47.18 | 47.71 | 4,636,139 | +0.00(+0.00%) |
Sep 13, 2007 | 47.57 | 48.16 | 47.53 | 47.71 | 4,893,234 | +0.13(+0.28%) |
Sep 12, 2007 | 47.56 | 47.97 | 47.39 | 47.57 | 4,772,560 | +0.01(+0.03%) |
Sep 11, 2007 | 47.34 | 47.74 | 47.02 | 47.56 | 7,058,803 | +0.23(+0.49%) |
Sep 10, 2007 | 47.71 | 47.84 | 47.05 | 47.33 | 5,233,118 | -0.22(-0.46%) |
Sep 07, 2007 | 47.72 | 47.89 | 47.22 | 47.55 | 8,054,465 | -0.62(-1.28%) |
Sep 06, 2007 | 48.30 | 48.35 | 47.57 | 48.16 | 4,333,361 | -0.17(-0.36%) |
Sep 05, 2007 | 48.60 | 48.72 | 48.14 | 48.34 | 6,226,108 | -0.51(-1.04%) |