Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.93 | 41.30 | 40.60 | 40.84 | 4,239,038 | +0.86(+2.16%) |
Nov 29, 2007 | 40.06 | 40.22 | 39.81 | 39.97 | 3,463,122 | -0.47(-1.16%) |
Nov 28, 2007 | 40.18 | 40.69 | 40.12 | 40.44 | 6,627,893 | +0.79(+2.00%) |
Nov 27, 2007 | 39.11 | 39.68 | 39.03 | 39.65 | 5,500,245 | +0.22(+0.57%) |
Nov 26, 2007 | 40.15 | 40.18 | 39.37 | 39.42 | 6,031,347 | -1.05(-2.60%) |
Nov 23, 2007 | 40.67 | 40.82 | 40.41 | 40.48 | 3,994,910 | +1.01(+2.57%) |
Nov 21, 2007 | 39.80 | 39.90 | 39.29 | 39.46 | 5,425,073 | -1.11(-2.73%) |
Nov 20, 2007 | 40.28 | 40.90 | 40.04 | 40.57 | 4,408,495 | +0.04(+0.09%) |
Nov 19, 2007 | 41.13 | 41.32 | 40.48 | 40.53 | 3,218,129 | -1.17(-2.81%) |
Nov 16, 2007 | 41.85 | 41.87 | 41.23 | 41.70 | 3,868,228 | +0.02(+0.05%) |
Nov 15, 2007 | 41.72 | 42.24 | 41.45 | 41.68 | 3,861,953 | -0.75(-1.78%) |
Nov 14, 2007 | 42.72 | 43.16 | 42.40 | 42.44 | 5,610,850 | +0.03(+0.08%) |
Nov 13, 2007 | 42.05 | 42.47 | 41.40 | 42.40 | 5,446,941 | +1.23(+2.99%) |
Nov 12, 2007 | 41.42 | 41.93 | 41.07 | 41.17 | 4,332,362 | -0.83(-1.97%) |
Nov 09, 2007 | 41.78 | 42.61 | 41.55 | 42.00 | 5,673,724 | -0.98(-2.29%) |
Nov 08, 2007 | 43.23 | 43.37 | 42.43 | 42.98 | 6,442,120 | -0.41(-0.94%) |
Nov 07, 2007 | 44.37 | 44.42 | 43.37 | 43.39 | 5,475,174 | -1.65(-3.67%) |
Nov 06, 2007 | 44.89 | 45.04 | 44.32 | 45.04 | 1,874,433 | +0.51(+1.15%) |
Nov 05, 2007 | 43.90 | 44.56 | 43.85 | 44.53 | 3,016,744 | -0.72(-1.58%) |
Nov 02, 2007 | 45.40 | 45.51 | 44.56 | 45.25 | 3,311,296 | -0.38(-0.83%) |
Nov 01, 2007 | 46.22 | 46.24 | 45.52 | 45.62 | 3,647,115 | -1.91(-4.02%) |
Oct 31, 2007 | 47.25 | 47.53 | 46.83 | 47.53 | 3,065,712 | +0.99(+2.13%) |
Oct 30, 2007 | 46.46 | 46.71 | 46.46 | 46.54 | 1,718,038 | +0.17(+0.37%) |
Oct 29, 2007 | 46.13 | 46.56 | 45.82 | 46.37 | 2,298,603 | +0.59(+1.28%) |
Oct 26, 2007 | 45.70 | 45.90 | 45.11 | 45.78 | 3,310,458 | +1.55(+3.51%) |
Oct 25, 2007 | 44.75 | 44.75 | 44.18 | 44.23 | 3,894,373 | -0.70(-1.55%) |
Oct 24, 2007 | 44.77 | 45.03 | 44.18 | 44.93 | 2,540,418 | -0.38(-0.84%) |
Oct 23, 2007 | 45.33 | 45.38 | 44.94 | 45.31 | 1,686,215 | +0.24(+0.53%) |
Oct 22, 2007 | 44.59 | 45.11 | 44.50 | 45.07 | 2,527,438 | +0.22(+0.49%) |
Oct 19, 2007 | 45.28 | 45.42 | 44.84 | 44.85 | 3,101,723 | -1.38(-2.99%) |
Oct 18, 2007 | 46.10 | 46.38 | 46.09 | 46.23 | 2,057,735 | -0.63(-1.34%) |
Oct 17, 2007 | 46.89 | 47.05 | 46.45 | 46.86 | 3,372,848 | +1.12(+2.44%) |
Oct 16, 2007 | 46.39 | 46.39 | 45.55 | 45.74 | 3,226,503 | -0.95(-2.04%) |
Oct 15, 2007 | 47.01 | 47.02 | 46.38 | 46.69 | 2,855,720 | +0.42(+0.91%) |
Oct 12, 2007 | 46.21 | 46.45 | 46.02 | 46.27 | 921,723 | -0.12(-0.26%) |
Oct 11, 2007 | 46.98 | 47.01 | 46.23 | 46.39 | 1,955,456 | +0.29(+0.63%) |
Oct 10, 2007 | 46.00 | 46.24 | 45.96 | 46.10 | 1,108,162 | -0.23(-0.51%) |
Oct 09, 2007 | 46.15 | 46.42 | 46.04 | 46.33 | 1,069,011 | +0.16(+0.35%) |
Oct 08, 2007 | 46.13 | 46.20 | 46.02 | 46.17 | 1,712,804 | -0.98(-2.08%) |
Oct 05, 2007 | 47.00 | 47.20 | 46.88 | 47.15 | 1,746,093 | +0.56(+1.21%) |
Oct 04, 2007 | 46.52 | 46.88 | 46.37 | 46.58 | 2,835,209 | +1.06(+2.33%) |
Oct 03, 2007 | 46.00 | 46.06 | 45.48 | 45.52 | 3,499,514 | +0.72(+1.60%) |
Oct 02, 2007 | 44.89 | 44.96 | 44.56 | 44.81 | 1,392,687 | +0.24(+0.54%) |
Oct 01, 2007 | 44.15 | 44.73 | 44.07 | 44.57 | 1,166,155 | +0.34(+0.77%) |
Sep 28, 2007 | 44.19 | 44.42 | 43.89 | 44.23 | 620,135 | -0.17(-0.38%) |
Sep 27, 2007 | 44.55 | 44.67 | 44.20 | 44.40 | 1,176,623 | +0.24(+0.55%) |
Sep 26, 2007 | 44.41 | 44.49 | 44.01 | 44.15 | 1,218,077 | +0.07(+0.16%) |
Sep 25, 2007 | 43.90 | 44.12 | 43.81 | 44.08 | 1,787,756 | +0.26(+0.59%) |
Sep 24, 2007 | 44.07 | 44.15 | 43.78 | 43.82 | 905,707 | -0.39(-0.88%) |
Sep 21, 2007 | 43.93 | 44.34 | 43.93 | 44.21 | 1,587,186 | +0.43(+0.99%) |
Sep 20, 2007 | 43.85 | 43.98 | 43.70 | 43.78 | 2,287,717 | -0.15(-0.34%) |
Sep 19, 2007 | 44.03 | 44.18 | 43.84 | 43.92 | 2,529,322 | +0.32(+0.72%) |
Sep 18, 2007 | 43.35 | 43.68 | 42.64 | 43.61 | 2,456,882 | +1.19(+2.80%) |
Sep 17, 2007 | 42.40 | 42.51 | 42.26 | 42.42 | 2,049,879 | -0.53(-1.22%) |
Sep 14, 2007 | 42.54 | 43.12 | 42.46 | 42.94 | 1,226,527 | -0.27(-0.62%) |
Sep 13, 2007 | 43.13 | 43.32 | 43.01 | 43.21 | 1,558,712 | +0.43(+1.00%) |
Sep 12, 2007 | 42.68 | 42.98 | 42.60 | 42.78 | 1,230,221 | -0.28(-0.65%) |
Sep 11, 2007 | 42.76 | 43.10 | 42.72 | 43.06 | 1,723,900 | +0.67(+1.59%) |
Sep 10, 2007 | 42.66 | 42.72 | 42.19 | 42.39 | 1,119,467 | -0.13(-0.30%) |
Sep 07, 2007 | 42.67 | 42.75 | 42.30 | 42.52 | 1,398,340 | -0.46(-1.07%) |
Sep 06, 2007 | 42.61 | 43.18 | 42.40 | 42.98 | 909,685 | +0.14(+0.32%) |
Sep 05, 2007 | 42.74 | 42.97 | 42.65 | 42.84 | 1,512,024 | -0.42(-0.97%) |