Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.35 | 44.60 | 44.00 | 44.21 | 7,512,418 | +0.23(+0.52%) |
Nov 29, 2007 | 43.92 | 44.20 | 43.68 | 43.98 | 5,491,693 | -0.16(-0.37%) |
Nov 28, 2007 | 43.10 | 44.24 | 42.84 | 44.15 | 9,407,247 | +1.28(+2.98%) |
Nov 27, 2007 | 42.35 | 42.93 | 42.30 | 42.87 | 7,518,358 | +0.65(+1.53%) |
Nov 26, 2007 | 42.59 | 43.19 | 42.05 | 42.22 | 7,840,414 | -0.34(-0.79%) |
Nov 23, 2007 | 42.28 | 42.57 | 42.23 | 42.56 | 2,877,787 | +0.47(+1.11%) |
Nov 21, 2007 | 42.60 | 43.01 | 42.00 | 42.09 | 10,262,655 | -0.91(-2.11%) |
Nov 20, 2007 | 43.16 | 43.73 | 42.69 | 42.99 | 9,101,185 | -0.19(-0.43%) |
Nov 19, 2007 | 42.85 | 43.35 | 42.52 | 43.18 | 9,008,046 | -0.03(-0.07%) |
Nov 16, 2007 | 42.60 | 43.38 | 42.54 | 43.21 | 11,302,411 | -0.65(-1.49%) |
Nov 15, 2007 | 43.80 | 44.21 | 43.53 | 43.86 | 5,649,925 | -0.14(-0.31%) |
Nov 14, 2007 | 44.58 | 44.69 | 43.91 | 44.00 | 5,431,320 | -0.40(-0.91%) |
Nov 13, 2007 | 43.87 | 44.45 | 43.53 | 44.40 | 7,342,399 | +0.81(+1.86%) |
Nov 12, 2007 | 42.69 | 44.21 | 42.54 | 43.59 | 9,448,599 | +1.16(+2.74%) |
Nov 09, 2007 | 42.75 | 43.16 | 42.38 | 42.43 | 8,718,366 | -0.81(-1.87%) |
Nov 08, 2007 | 43.05 | 43.47 | 42.63 | 43.24 | 11,181,362 | +0.23(+0.53%) |
Nov 07, 2007 | 44.10 | 44.38 | 42.98 | 43.01 | 9,280,615 | -1.53(-3.44%) |
Nov 06, 2007 | 44.66 | 44.88 | 44.04 | 44.54 | 7,815,402 | -0.15(-0.34%) |
Nov 05, 2007 | 43.89 | 44.96 | 43.89 | 44.69 | 5,487,567 | +0.27(+0.61%) |
Nov 02, 2007 | 44.22 | 44.75 | 44.08 | 44.42 | 6,199,806 | +0.26(+0.60%) |
Nov 01, 2007 | 44.84 | 45.06 | 44.04 | 44.16 | 6,639,936 | -0.91(-2.01%) |
Oct 31, 2007 | 45.03 | 45.37 | 44.82 | 45.06 | 6,235,970 | +0.21(+0.47%) |
Oct 30, 2007 | 45.00 | 45.17 | 44.59 | 44.85 | 3,693,167 | -0.21(-0.47%) |
Oct 29, 2007 | 44.75 | 45.27 | 44.64 | 45.06 | 3,525,700 | +0.08(+0.17%) |
Oct 26, 2007 | 45.11 | 45.20 | 44.64 | 44.99 | 4,670,436 | +0.00(+0.00%) |
Oct 25, 2007 | 45.38 | 45.51 | 44.61 | 44.99 | 4,967,578 | -0.29(-0.65%) |
Oct 24, 2007 | 45.21 | 45.54 | 44.40 | 45.28 | 7,374,040 | -0.11(-0.24%) |
Oct 23, 2007 | 45.84 | 45.89 | 44.79 | 45.39 | 7,162,724 | +0.33(+0.73%) |
Oct 22, 2007 | 44.81 | 45.36 | 44.62 | 45.06 | 8,774,921 | +0.04(+0.08%) |
Oct 19, 2007 | 45.31 | 45.57 | 45.00 | 45.02 | 8,589,103 | -0.59(-1.30%) |
Oct 18, 2007 | 45.58 | 45.86 | 45.39 | 45.62 | 5,081,420 | +0.01(+0.03%) |
Oct 17, 2007 | 45.74 | 45.81 | 45.32 | 45.60 | 4,637,772 | +0.11(+0.25%) |
Oct 16, 2007 | 45.90 | 45.93 | 45.38 | 45.49 | 5,105,899 | -0.44(-0.95%) |
Oct 15, 2007 | 45.95 | 46.12 | 45.71 | 45.93 | 4,457,788 | -0.05(-0.10%) |
Oct 12, 2007 | 45.91 | 46.13 | 45.70 | 45.98 | 4,355,630 | +0.07(+0.14%) |
Oct 11, 2007 | 45.84 | 46.66 | 45.66 | 45.91 | 5,481,701 | +0.11(+0.24%) |
Oct 10, 2007 | 46.03 | 46.13 | 45.61 | 45.80 | 5,408,852 | -0.33(-0.72%) |
Oct 09, 2007 | 45.87 | 46.20 | 45.69 | 46.13 | 4,671,108 | +0.26(+0.56%) |
Oct 08, 2007 | 45.82 | 46.02 | 45.67 | 45.87 | 2,252,210 | +0.02(+0.05%) |
Oct 05, 2007 | 45.60 | 46.13 | 45.43 | 45.85 | 4,951,912 | +0.49(+1.07%) |
Oct 04, 2007 | 45.38 | 47.16 | 45.29 | 45.36 | 3,034,575 | +0.01(+0.01%) |
Oct 03, 2007 | 45.43 | 45.72 | 45.14 | 45.36 | 3,794,642 | -0.04(-0.08%) |
Oct 02, 2007 | 45.47 | 45.78 | 45.23 | 45.39 | 4,929,248 | -0.15(-0.33%) |
Oct 01, 2007 | 45.33 | 45.92 | 45.33 | 45.54 | 6,988,573 | +0.48(+1.07%) |
Sep 28, 2007 | 45.09 | 45.20 | 44.90 | 45.06 | 5,445,704 | +0.17(+0.37%) |
Sep 27, 2007 | 45.09 | 45.18 | 44.69 | 44.90 | 6,413,788 | -0.01(-0.03%) |
Sep 26, 2007 | 45.28 | 45.44 | 44.72 | 44.91 | 6,587,273 | -0.34(-0.74%) |
Sep 25, 2007 | 45.11 | 45.44 | 44.74 | 45.24 | 6,057,652 | -0.04(-0.08%) |
Sep 24, 2007 | 45.40 | 45.74 | 45.19 | 45.28 | 4,693,434 | -0.17(-0.38%) |
Sep 21, 2007 | 45.20 | 45.78 | 45.17 | 45.45 | 7,204,214 | +0.29(+0.64%) |
Sep 20, 2007 | 45.23 | 45.44 | 45.03 | 45.17 | 6,747,260 | -0.42(-0.92%) |
Sep 19, 2007 | 45.84 | 45.86 | 45.20 | 45.59 | 6,518,879 | +0.11(+0.25%) |
Sep 18, 2007 | 44.90 | 45.56 | 44.47 | 45.47 | 6,953,699 | +0.87(+1.95%) |
Sep 17, 2007 | 44.57 | 44.94 | 44.47 | 44.60 | 3,296,886 | -0.03(-0.07%) |
Sep 14, 2007 | 44.46 | 44.82 | 44.14 | 44.63 | 4,955,579 | +0.00(+0.00%) |
Sep 13, 2007 | 44.51 | 45.06 | 44.46 | 44.63 | 5,230,389 | +0.13(+0.28%) |
Sep 12, 2007 | 44.49 | 44.88 | 44.34 | 44.51 | 5,101,400 | +0.01(+0.03%) |
Sep 11, 2007 | 44.29 | 44.66 | 43.99 | 44.49 | 7,545,170 | +0.22(+0.49%) |
Sep 10, 2007 | 44.64 | 44.76 | 44.01 | 44.28 | 5,593,691 | -0.20(-0.46%) |
Sep 07, 2007 | 44.64 | 44.80 | 44.18 | 44.48 | 8,609,435 | -0.58(-1.28%) |
Sep 06, 2007 | 45.18 | 45.24 | 44.51 | 45.06 | 4,631,939 | -0.16(-0.36%) |
Sep 05, 2007 | 45.47 | 45.58 | 45.03 | 45.22 | 6,655,101 | -0.47(-1.04%) |