Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.72 | 48.96 | 48.04 | 48.29 | 6,874,600 | +0.22(+0.46%) |
Nov 29, 2007 | 47.97 | 48.40 | 47.64 | 48.07 | 4,744,511 | +0.08(+0.16%) |
Nov 28, 2007 | 47.87 | 48.33 | 47.22 | 47.99 | 7,706,605 | +0.74(+1.56%) |
Nov 27, 2007 | 46.84 | 48.18 | 46.84 | 47.25 | 5,451,175 | +0.41(+0.87%) |
Nov 26, 2007 | 48.28 | 48.28 | 46.83 | 46.84 | 5,095,985 | -1.14(-2.37%) |
Nov 23, 2007 | 47.52 | 48.33 | 47.49 | 47.98 | 2,897,905 | +0.64(+1.36%) |
Nov 21, 2007 | 47.64 | 48.20 | 47.24 | 47.34 | 5,194,164 | -0.19(-0.39%) |
Nov 20, 2007 | 47.82 | 48.55 | 46.61 | 47.52 | 7,196,392 | -0.09(-0.20%) |
Nov 19, 2007 | 47.75 | 48.06 | 47.35 | 47.62 | 6,065,424 | -0.24(-0.51%) |
Nov 16, 2007 | 47.71 | 48.05 | 47.19 | 47.86 | 6,151,515 | +0.33(+0.69%) |
Nov 15, 2007 | 47.24 | 48.23 | 47.08 | 47.53 | 6,516,451 | +0.20(+0.42%) |
Nov 14, 2007 | 48.72 | 48.78 | 47.24 | 47.33 | 6,307,587 | -0.97(-2.00%) |
Nov 13, 2007 | 47.47 | 48.36 | 47.31 | 48.30 | 8,156,854 | +1.20(+2.56%) |
Nov 12, 2007 | 46.69 | 48.14 | 46.69 | 47.09 | 6,229,746 | +0.32(+0.67%) |
Nov 09, 2007 | 47.71 | 47.80 | 46.57 | 46.78 | 5,988,358 | -0.92(-1.94%) |
Nov 08, 2007 | 48.05 | 48.72 | 46.52 | 47.70 | 8,173,789 | +0.31(+0.65%) |
Nov 07, 2007 | 47.90 | 48.14 | 47.21 | 47.39 | 5,150,318 | -0.82(-1.69%) |
Nov 06, 2007 | 47.14 | 48.28 | 47.14 | 48.21 | 6,242,308 | +0.98(+2.08%) |
Nov 05, 2007 | 46.66 | 47.49 | 46.58 | 47.23 | 5,208,785 | +0.24(+0.52%) |
Nov 02, 2007 | 46.83 | 47.39 | 45.24 | 46.99 | 8,589,201 | +0.52(+1.11%) |
Nov 01, 2007 | 47.79 | 48.04 | 46.41 | 46.47 | 6,118,070 | -1.72(-3.57%) |
Oct 31, 2007 | 48.18 | 48.45 | 47.13 | 48.19 | 5,330,400 | +0.08(+0.16%) |
Oct 30, 2007 | 48.00 | 48.43 | 47.82 | 48.11 | 3,494,646 | +0.11(+0.22%) |
Oct 29, 2007 | 46.78 | 49.46 | 46.78 | 48.00 | 4,711,877 | +1.05(+2.24%) |
Oct 26, 2007 | 46.78 | 47.34 | 46.33 | 46.95 | 3,978,589 | +0.51(+1.10%) |
Oct 25, 2007 | 47.00 | 47.62 | 45.86 | 46.44 | 9,465,560 | -0.30(-0.64%) |
Oct 24, 2007 | 47.09 | 47.24 | 46.07 | 46.74 | 6,579,087 | -0.68(-1.44%) |
Oct 23, 2007 | 48.04 | 48.18 | 46.98 | 47.42 | 4,881,304 | -0.62(-1.28%) |
Oct 22, 2007 | 46.81 | 48.36 | 46.74 | 48.04 | 6,301,798 | +0.97(+2.05%) |
Oct 19, 2007 | 47.59 | 47.92 | 46.81 | 47.07 | 7,541,001 | -0.59(-1.25%) |
Oct 18, 2007 | 47.58 | 47.96 | 47.07 | 47.67 | 3,812,371 | +0.01(+0.01%) |
Oct 17, 2007 | 47.74 | 47.97 | 47.12 | 47.66 | 6,343,599 | +0.41(+0.86%) |
Oct 16, 2007 | 47.61 | 47.66 | 46.85 | 47.25 | 6,106,820 | -0.44(-0.93%) |
Oct 15, 2007 | 48.58 | 48.65 | 47.19 | 47.69 | 7,525,301 | -1.02(-2.10%) |
Oct 12, 2007 | 48.83 | 49.07 | 48.40 | 48.72 | 9,578,299 | -0.89(-1.79%) |
Oct 11, 2007 | 49.39 | 50.55 | 49.29 | 49.61 | 9,956,465 | +0.08(+0.16%) |
Oct 10, 2007 | 48.95 | 50.12 | 48.16 | 49.53 | 38,198,828 | +4.17(+9.19%) |
Oct 09, 2007 | 45.67 | 45.82 | 44.91 | 45.36 | 5,572,657 | -0.29(-0.63%) |
Oct 08, 2007 | 45.57 | 46.03 | 45.41 | 45.65 | 3,710,082 | +0.32(+0.70%) |
Oct 05, 2007 | 44.86 | 45.85 | 44.80 | 45.33 | 5,152,408 | +0.85(+1.90%) |
Oct 04, 2007 | 44.56 | 44.91 | 44.38 | 44.49 | 3,315,823 | +0.12(+0.27%) |
Oct 03, 2007 | 43.95 | 45.12 | 43.95 | 44.36 | 4,213,875 | +0.21(+0.49%) |
Oct 02, 2007 | 44.36 | 44.42 | 43.82 | 44.15 | 5,450,385 | -0.14(-0.31%) |
Oct 01, 2007 | 44.08 | 44.56 | 43.86 | 44.28 | 5,517,554 | +0.32(+0.72%) |
Sep 28, 2007 | 43.95 | 44.44 | 43.85 | 43.97 | 5,694,846 | +0.18(+0.41%) |
Sep 27, 2007 | 43.50 | 43.91 | 43.49 | 43.79 | 3,889,601 | +0.31(+0.71%) |
Sep 26, 2007 | 42.71 | 43.63 | 42.63 | 43.48 | 6,049,896 | +0.94(+2.21%) |
Sep 25, 2007 | 42.16 | 42.71 | 41.68 | 42.54 | 7,192,113 | -0.62(-1.44%) |
Sep 24, 2007 | 43.44 | 43.55 | 42.79 | 43.17 | 5,301,309 | -0.34(-0.77%) |
Sep 21, 2007 | 43.90 | 44.05 | 43.20 | 43.50 | 8,139,529 | -0.31(-0.70%) |
Sep 20, 2007 | 44.08 | 44.28 | 43.45 | 43.81 | 5,611,030 | -0.55(-1.24%) |
Sep 19, 2007 | 44.31 | 44.95 | 44.06 | 44.36 | 5,418,858 | +0.07(+0.16%) |
Sep 18, 2007 | 42.93 | 44.81 | 42.93 | 44.29 | 7,188,160 | +1.66(+3.88%) |
Sep 17, 2007 | 42.69 | 43.17 | 42.34 | 42.64 | 3,943,850 | -0.32(-0.75%) |
Sep 14, 2007 | 42.74 | 43.19 | 42.40 | 42.96 | 4,420,406 | +0.01(+0.02%) |
Sep 13, 2007 | 42.20 | 43.20 | 41.96 | 42.95 | 6,063,795 | +1.05(+2.51%) |
Sep 12, 2007 | 41.81 | 42.33 | 41.60 | 41.90 | 3,965,846 | -0.08(-0.19%) |
Sep 11, 2007 | 41.28 | 42.19 | 41.21 | 41.98 | 6,003,945 | +0.97(+2.36%) |
Sep 10, 2007 | 40.90 | 41.54 | 40.48 | 41.01 | 6,783,016 | +0.17(+0.42%) |
Sep 07, 2007 | 41.41 | 41.43 | 40.59 | 40.84 | 8,445,238 | -0.92(-2.21%) |
Sep 06, 2007 | 42.62 | 42.71 | 40.19 | 41.76 | 8,899,871 | -0.51(-1.20%) |
Sep 05, 2007 | 41.73 | 42.61 | 41.47 | 42.27 | 18,807,818 | -1.87(-4.24%) |