Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 46.87 | 47.13 | 46.50 | 46.73 | 7,108,026 | +0.24(+0.52%) |
Nov 29, 2007 | 46.42 | 46.71 | 46.16 | 46.49 | 5,196,076 | -0.17(-0.37%) |
Nov 28, 2007 | 45.55 | 46.76 | 45.27 | 46.66 | 8,900,857 | +1.35(+2.98%) |
Nov 27, 2007 | 44.76 | 45.37 | 44.71 | 45.31 | 7,113,646 | +0.68(+1.53%) |
Nov 26, 2007 | 45.01 | 45.65 | 44.44 | 44.62 | 7,418,366 | -0.36(-0.79%) |
Nov 23, 2007 | 44.69 | 44.99 | 44.63 | 44.98 | 2,722,876 | +0.49(+1.11%) |
Nov 21, 2007 | 45.03 | 45.45 | 44.39 | 44.48 | 9,710,218 | -0.96(-2.11%) |
Nov 20, 2007 | 45.62 | 46.21 | 45.12 | 45.44 | 8,611,270 | -0.20(-0.43%) |
Nov 19, 2007 | 45.29 | 45.81 | 44.94 | 45.64 | 8,523,145 | -0.03(-0.07%) |
Nov 16, 2007 | 45.03 | 45.85 | 44.96 | 45.67 | 10,694,005 | -0.69(-1.49%) |
Nov 15, 2007 | 46.30 | 46.72 | 46.00 | 46.36 | 5,345,790 | -0.15(-0.31%) |
Nov 14, 2007 | 47.12 | 47.23 | 46.41 | 46.51 | 5,138,953 | -0.42(-0.91%) |
Nov 13, 2007 | 46.37 | 46.98 | 46.00 | 46.93 | 6,947,159 | +0.86(+1.86%) |
Nov 12, 2007 | 45.12 | 46.72 | 44.96 | 46.07 | 8,939,983 | +1.23(+2.74%) |
Nov 09, 2007 | 45.19 | 45.61 | 44.79 | 44.84 | 8,249,058 | -0.86(-1.87%) |
Nov 08, 2007 | 45.50 | 45.95 | 45.06 | 45.70 | 10,579,471 | +0.24(+0.53%) |
Nov 07, 2007 | 46.61 | 46.90 | 45.43 | 45.46 | 8,781,041 | -1.62(-3.44%) |
Nov 06, 2007 | 47.20 | 47.44 | 46.54 | 47.08 | 7,394,701 | -0.16(-0.34%) |
Nov 05, 2007 | 46.38 | 47.52 | 46.38 | 47.23 | 5,192,172 | +0.29(+0.61%) |
Nov 02, 2007 | 46.74 | 47.29 | 46.59 | 46.95 | 5,866,072 | +0.28(+0.60%) |
Nov 01, 2007 | 47.39 | 47.63 | 46.54 | 46.67 | 6,282,509 | -0.96(-2.01%) |
Oct 31, 2007 | 47.59 | 47.95 | 47.37 | 47.63 | 5,900,289 | +0.22(+0.47%) |
Oct 30, 2007 | 47.56 | 47.74 | 47.13 | 47.41 | 3,494,365 | -0.22(-0.47%) |
Oct 29, 2007 | 47.30 | 47.84 | 47.18 | 47.63 | 3,335,912 | +0.08(+0.17%) |
Oct 26, 2007 | 47.68 | 47.77 | 47.18 | 47.55 | 4,419,028 | +0.00(+0.00%) |
Oct 25, 2007 | 47.96 | 48.10 | 47.15 | 47.55 | 4,700,174 | -0.31(-0.65%) |
Oct 24, 2007 | 47.79 | 48.13 | 46.93 | 47.86 | 6,977,097 | -0.11(-0.24%) |
Oct 23, 2007 | 48.45 | 48.50 | 47.34 | 47.97 | 6,777,157 | +0.35(+0.73%) |
Oct 22, 2007 | 47.35 | 47.94 | 47.16 | 47.62 | 8,302,569 | +0.04(+0.08%) |
Oct 19, 2007 | 47.89 | 48.17 | 47.56 | 47.58 | 8,126,754 | -0.63(-1.30%) |
Oct 18, 2007 | 48.17 | 48.46 | 47.97 | 48.21 | 4,807,888 | +0.01(+0.03%) |
Oct 17, 2007 | 48.34 | 48.42 | 47.89 | 48.20 | 4,388,122 | +0.12(+0.25%) |
Oct 16, 2007 | 48.52 | 48.55 | 47.96 | 48.08 | 4,831,050 | -0.46(-0.95%) |
Oct 15, 2007 | 48.56 | 48.74 | 48.31 | 48.54 | 4,217,826 | -0.05(-0.10%) |
Oct 12, 2007 | 48.52 | 48.76 | 48.30 | 48.59 | 4,121,167 | +0.07(+0.14%) |
Oct 11, 2007 | 48.45 | 49.31 | 48.26 | 48.52 | 5,186,622 | +0.11(+0.24%) |
Oct 10, 2007 | 48.65 | 48.76 | 48.20 | 48.41 | 5,117,695 | -0.35(-0.72%) |
Oct 09, 2007 | 48.48 | 48.83 | 48.29 | 48.76 | 4,419,663 | +0.27(+0.56%) |
Oct 08, 2007 | 48.43 | 48.64 | 48.27 | 48.48 | 2,130,974 | +0.03(+0.05%) |
Oct 05, 2007 | 48.20 | 48.75 | 48.01 | 48.46 | 4,685,352 | +0.51(+1.07%) |
Oct 04, 2007 | 47.96 | 49.85 | 47.86 | 47.94 | 2,871,225 | +0.01(+0.01%) |
Oct 03, 2007 | 48.01 | 48.32 | 47.71 | 47.94 | 3,590,377 | -0.04(-0.08%) |
Oct 02, 2007 | 48.06 | 48.38 | 47.80 | 47.98 | 4,663,907 | -0.16(-0.33%) |
Oct 01, 2007 | 47.91 | 48.53 | 47.91 | 48.13 | 6,612,379 | +0.51(+1.07%) |
Sep 28, 2007 | 47.66 | 47.77 | 47.45 | 47.63 | 5,152,563 | +0.18(+0.37%) |
Sep 27, 2007 | 47.66 | 47.75 | 47.23 | 47.45 | 6,068,535 | -0.01(-0.03%) |
Sep 26, 2007 | 47.86 | 48.03 | 47.27 | 47.46 | 6,232,682 | -0.36(-0.74%) |
Sep 25, 2007 | 47.68 | 48.03 | 47.29 | 47.82 | 5,731,570 | -0.04(-0.08%) |
Sep 24, 2007 | 47.98 | 48.34 | 47.76 | 47.86 | 4,440,788 | -0.18(-0.38%) |
Sep 21, 2007 | 47.77 | 48.39 | 47.74 | 48.04 | 6,816,413 | +0.30(+0.64%) |
Sep 20, 2007 | 47.80 | 48.02 | 47.60 | 47.74 | 6,384,056 | -0.44(-0.92%) |
Sep 19, 2007 | 48.45 | 48.46 | 47.77 | 48.18 | 6,167,969 | +0.12(+0.25%) |
Sep 18, 2007 | 47.46 | 48.15 | 47.00 | 48.06 | 6,579,383 | +0.92(+1.95%) |
Sep 17, 2007 | 47.11 | 47.49 | 47.00 | 47.14 | 3,119,415 | -0.03(-0.07%) |
Sep 14, 2007 | 46.99 | 47.37 | 46.65 | 47.17 | 4,688,821 | +0.00(+0.00%) |
Sep 13, 2007 | 47.04 | 47.62 | 46.99 | 47.17 | 4,948,838 | +0.13(+0.28%) |
Sep 12, 2007 | 47.03 | 47.43 | 46.86 | 47.04 | 4,826,792 | +0.01(+0.03%) |
Sep 11, 2007 | 46.81 | 47.20 | 46.49 | 47.03 | 7,139,015 | +0.23(+0.49%) |
Sep 10, 2007 | 47.18 | 47.30 | 46.52 | 46.80 | 5,292,584 | -0.22(-0.46%) |
Sep 07, 2007 | 47.18 | 47.35 | 46.69 | 47.01 | 8,145,991 | -0.61(-1.28%) |
Sep 06, 2007 | 47.75 | 47.81 | 47.04 | 47.62 | 4,382,603 | -0.17(-0.36%) |
Sep 05, 2007 | 48.06 | 48.17 | 47.60 | 47.79 | 6,296,858 | -0.50(-1.04%) |