Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.49 | 42.58 | 42.18 | 42.38 | 61,336 | +0.19(+0.46%) |
Nov 29, 2007 | 42.01 | 42.26 | 41.94 | 42.19 | 16,134 | -0.01(-0.02%) |
Nov 28, 2007 | 41.08 | 42.30 | 41.08 | 42.19 | 26,270 | +1.15(+2.81%) |
Nov 27, 2007 | 40.35 | 41.19 | 40.35 | 41.04 | 32,900 | +0.50(+1.24%) |
Nov 26, 2007 | 41.35 | 41.39 | 40.48 | 40.54 | 36,934 | -0.68(-1.64%) |
Nov 23, 2007 | 40.94 | 41.32 | 40.94 | 41.21 | 7,600 | +0.47(+1.14%) |
Nov 21, 2007 | 41.06 | 41.14 | 40.72 | 40.75 | 43,868 | -0.63(-1.52%) |
Nov 20, 2007 | 41.29 | 41.65 | 40.78 | 41.38 | 32,268 | +0.33(+0.80%) |
Nov 19, 2007 | 41.76 | 41.76 | 40.99 | 41.05 | 27,074 | -0.66(-1.59%) |
Nov 16, 2007 | 41.83 | 41.83 | 41.36 | 41.71 | 28,974 | +0.10(+0.25%) |
Nov 15, 2007 | 41.49 | 42.01 | 41.27 | 41.61 | 34,193 | -0.33(-0.79%) |
Nov 14, 2007 | 42.30 | 42.41 | 41.90 | 41.94 | 10,400 | -0.20(-0.46%) |
Nov 13, 2007 | 41.71 | 42.13 | 41.42 | 42.13 | 12,067 | +1.01(+2.44%) |
Nov 12, 2007 | 41.08 | 41.64 | 41.08 | 41.13 | 20,822 | -0.05(-0.11%) |
Nov 09, 2007 | 41.17 | 41.64 | 41.07 | 41.17 | 21,200 | -0.50(-1.21%) |
Nov 08, 2007 | 41.47 | 41.68 | 41.11 | 41.68 | 75,869 | +0.20(+0.49%) |
Nov 07, 2007 | 42.56 | 42.56 | 41.47 | 41.47 | 21,467 | -1.06(-2.50%) |
Nov 06, 2007 | 42.21 | 42.54 | 42.03 | 42.54 | 11,333 | +0.50(+1.20%) |
Nov 05, 2007 | 41.89 | 42.15 | 41.75 | 42.04 | 31,436 | -0.08(-0.18%) |
Nov 02, 2007 | 42.13 | 42.17 | 41.72 | 42.11 | 37,468 | -0.04(-0.09%) |
Nov 01, 2007 | 42.67 | 42.72 | 42.11 | 42.15 | 66,269 | -1.11(-2.57%) |
Oct 31, 2007 | 42.95 | 43.33 | 42.00 | 43.26 | 28,801 | +0.32(+0.75%) |
Oct 30, 2007 | 43.09 | 43.12 | 42.88 | 42.94 | 16,000 | -0.23(-0.54%) |
Oct 29, 2007 | 43.05 | 43.25 | 43.04 | 43.17 | 9,867 | +0.18(+0.42%) |
Oct 26, 2007 | 42.82 | 43.01 | 42.63 | 42.99 | 27,867 | +0.26(+0.61%) |
Oct 25, 2007 | 42.62 | 42.85 | 42.22 | 42.73 | 82,270 | +0.11(+0.26%) |
Oct 24, 2007 | 42.55 | 42.61 | 42.04 | 42.61 | 18,267 | +0.00(+0.00%) |
Oct 23, 2007 | 42.60 | 42.61 | 42.27 | 42.61 | 128,005 | +0.20(+0.46%) |
Oct 22, 2007 | 42.10 | 42.43 | 41.99 | 42.42 | 21,600 | +0.18(+0.43%) |
Oct 19, 2007 | 43.00 | 43.00 | 42.22 | 42.24 | 30,534 | -0.99(-2.29%) |
Oct 18, 2007 | 43.21 | 43.30 | 43.09 | 43.23 | 10,000 | -0.08(-0.17%) |
Oct 17, 2007 | 43.61 | 43.61 | 43.00 | 43.30 | 15,867 | -0.13(-0.29%) |
Oct 16, 2007 | 43.47 | 43.52 | 43.27 | 43.43 | 8,533 | -0.12(-0.28%) |
Oct 15, 2007 | 43.83 | 43.83 | 43.35 | 43.55 | 28,667 | -0.42(-0.96%) |
Oct 12, 2007 | 43.91 | 44.01 | 43.86 | 43.97 | 33,734 | +0.04(+0.10%) |
Oct 11, 2007 | 44.35 | 44.37 | 43.76 | 43.93 | 25,334 | -0.18(-0.41%) |
Oct 10, 2007 | 44.14 | 44.16 | 43.95 | 44.11 | 9,733 | -0.13(-0.29%) |
Oct 09, 2007 | 44.02 | 44.24 | 43.91 | 44.23 | 9,600 | +0.29(+0.65%) |
Oct 08, 2007 | 43.95 | 43.96 | 43.84 | 43.95 | 7,333 | -0.08(-0.19%) |
Oct 05, 2007 | 43.84 | 44.19 | 43.81 | 44.03 | 17,334 | +0.39(+0.89%) |
Oct 04, 2007 | 43.65 | 43.68 | 43.59 | 43.64 | 371,482 | +0.04(+0.10%) |
Oct 03, 2007 | 43.63 | 43.75 | 43.60 | 43.60 | 3,600 | -0.19(-0.43%) |
Oct 02, 2007 | 43.84 | 43.88 | 43.69 | 43.78 | 16,800 | -0.11(-0.26%) |
Oct 01, 2007 | 43.63 | 43.97 | 43.63 | 43.90 | 11,467 | +0.50(+1.14%) |
Sep 28, 2007 | 43.43 | 43.50 | 43.30 | 43.40 | 12,533 | -0.08(-0.19%) |
Sep 27, 2007 | 43.39 | 43.50 | 43.33 | 43.48 | 10,400 | +0.20(+0.45%) |
Sep 26, 2007 | 43.13 | 43.39 | 43.11 | 43.29 | 9,333 | +0.32(+0.75%) |
Sep 25, 2007 | 42.97 | 43.01 | 42.88 | 42.97 | 17,067 | -0.15(-0.35%) |
Sep 24, 2007 | 43.32 | 43.44 | 43.09 | 43.12 | 19,200 | -0.41(-0.94%) |
Sep 21, 2007 | 43.61 | 43.69 | 43.53 | 43.53 | 14,267 | +0.09(+0.20%) |
Sep 20, 2007 | 43.55 | 43.66 | 43.40 | 43.44 | 8,000 | -0.26(-0.58%) |
Sep 19, 2007 | 43.67 | 43.90 | 43.65 | 43.69 | 28,801 | +0.32(+0.74%) |
Sep 18, 2007 | 42.42 | 43.42 | 42.40 | 43.37 | 11,467 | +1.15(+2.72%) |
Sep 17, 2007 | 42.27 | 42.34 | 42.13 | 42.22 | 14,000 | -0.21(-0.49%) |
Sep 14, 2007 | 42.13 | 42.48 | 42.03 | 42.43 | 15,867 | +0.12(+0.28%) |
Sep 13, 2007 | 42.25 | 42.52 | 42.20 | 42.31 | 12,933 | +0.24(+0.57%) |
Sep 12, 2007 | 41.83 | 42.18 | 41.83 | 42.07 | 6,533 | +0.13(+0.30%) |
Sep 11, 2007 | 41.77 | 41.95 | 41.69 | 41.95 | 4,000 | +0.51(+1.23%) |
Sep 10, 2007 | 41.59 | 41.60 | 41.13 | 41.44 | 21,067 | -0.05(-0.11%) |
Sep 07, 2007 | 41.68 | 41.72 | 41.37 | 41.48 | 27,601 | -0.57(-1.36%) |
Sep 06, 2007 | 42.03 | 42.21 | 41.96 | 42.05 | 12,667 | +0.15(+0.36%) |
Sep 05, 2007 | 42.05 | 42.06 | 41.83 | 41.90 | 208,942 | -0.43(-1.01%) |