Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.95 | 45.06 | 44.79 | 44.84 | 3,204 | +0.05(+0.11%) |
Nov 29, 2007 | 44.51 | 44.84 | 44.43 | 44.79 | 41,410 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.75 | 44.44 | 10,599 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,623 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.67 | 42.67 | 2,249 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.14 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.33 | 42.52 | 11,092 | -0.49(-1.13%) |
Nov 20, 2007 | 43.04 | 43.31 | 42.60 | 43.00 | 8,873 | +0.01(+0.02%) |
Nov 19, 2007 | 43.44 | 43.47 | 43.00 | 43.00 | 154,425 | -0.29(-0.67%) |
Nov 16, 2007 | 43.44 | 43.44 | 43.09 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.57 | 43.66 | 43.23 | 43.32 | 9,243 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.53 | 43.56 | 9,120 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.02 | 43.39 | 16,391 | +0.08(+0.19%) |
Nov 12, 2007 | 43.36 | 43.36 | 43.21 | 43.31 | 3,081 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.17 | 18,116 | -0.02(-0.06%) |
Nov 08, 2007 | 42.91 | 43.20 | 42.82 | 43.20 | 5,977 | +0.05(+0.11%) |
Nov 07, 2007 | 43.62 | 43.72 | 43.15 | 43.15 | 17,007 | -0.80(-1.83%) |
Nov 06, 2007 | 43.60 | 43.95 | 43.60 | 43.95 | 7,764 | +0.24(+0.54%) |
Nov 05, 2007 | 43.69 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.22 | 44.22 | 43.65 | 43.86 | 50,160 | -0.11(-0.24%) |
Nov 01, 2007 | 44.61 | 44.61 | 43.95 | 43.96 | 83,559 | -0.90(-2.01%) |
Oct 31, 2007 | 44.68 | 44.86 | 44.57 | 44.86 | 8,010 | +0.24(+0.55%) |
Oct 30, 2007 | 44.53 | 44.76 | 44.53 | 44.62 | 9,489 | +0.00(+0.00%) |
Oct 29, 2007 | 44.39 | 44.67 | 44.39 | 44.62 | 29,948 | +0.24(+0.53%) |
Oct 26, 2007 | 44.16 | 44.38 | 44.16 | 44.38 | 4,067 | +0.42(+0.96%) |
Oct 25, 2007 | 43.86 | 43.96 | 43.60 | 43.96 | 71,358 | +0.14(+0.31%) |
Oct 24, 2007 | 43.87 | 43.89 | 43.31 | 43.82 | 8,750 | -0.19(-0.42%) |
Oct 23, 2007 | 43.68 | 44.01 | 43.47 | 44.01 | 16,884 | +0.43(+0.99%) |
Oct 22, 2007 | 43.12 | 43.60 | 43.12 | 43.58 | 38,452 | -0.20(-0.46%) |
Oct 19, 2007 | 44.13 | 44.26 | 43.78 | 43.78 | 6,531 | -0.58(-1.32%) |
Oct 18, 2007 | 44.19 | 44.46 | 44.19 | 44.37 | 3,697 | +0.11(+0.24%) |
Oct 17, 2007 | 44.63 | 44.63 | 44.10 | 44.26 | 1,971 | -0.14(-0.31%) |
Oct 16, 2007 | 44.49 | 44.52 | 44.29 | 44.40 | 9,613 | -0.27(-0.61%) |
Oct 15, 2007 | 44.91 | 45.02 | 44.52 | 44.67 | 12,324 | -0.18(-0.41%) |
Oct 12, 2007 | 44.82 | 45.00 | 44.79 | 44.85 | 12,817 | -0.02(-0.04%) |
Oct 11, 2007 | 45.17 | 45.19 | 44.77 | 44.87 | 8,257 | -0.30(-0.67%) |
Oct 10, 2007 | 45.24 | 45.24 | 45.08 | 45.17 | 3,574 | -0.02(-0.05%) |
Oct 09, 2007 | 45.24 | 45.25 | 45.02 | 45.19 | 2,834 | +0.07(+0.16%) |
Oct 08, 2007 | 45.28 | 45.28 | 45.12 | 45.12 | 2,834 | -0.34(-0.75%) |
Oct 05, 2007 | 45.33 | 45.46 | 45.31 | 45.46 | 6,778 | +0.41(+0.90%) |
Oct 04, 2007 | 45.26 | 45.28 | 45.04 | 45.06 | 5,915 | +0.05(+0.11%) |
Oct 03, 2007 | 44.76 | 45.05 | 44.76 | 45.01 | 4,929 | +0.28(+0.64%) |
Oct 02, 2007 | 44.70 | 44.79 | 44.54 | 44.72 | 11,215 | +0.19(+0.44%) |
Oct 01, 2007 | 44.08 | 44.70 | 44.08 | 44.53 | 4,929 | +0.48(+1.09%) |
Sep 28, 2007 | 43.93 | 44.05 | 43.84 | 44.05 | 24,525 | -0.21(-0.48%) |
Sep 27, 2007 | 44.08 | 44.29 | 44.08 | 44.26 | 11,092 | +0.21(+0.48%) |
Sep 26, 2007 | 43.87 | 44.30 | 43.87 | 44.05 | 17,993 | +0.41(+0.93%) |
Sep 25, 2007 | 43.73 | 43.81 | 43.63 | 43.64 | 7,148 | -0.25(-0.57%) |
Sep 24, 2007 | 44.09 | 44.20 | 43.86 | 43.90 | 39,315 | -0.28(-0.62%) |
Sep 21, 2007 | 44.24 | 44.33 | 44.14 | 44.17 | 5,176 | +0.24(+0.55%) |
Sep 20, 2007 | 44.23 | 44.26 | 43.86 | 43.93 | 8,134 | -0.31(-0.70%) |
Sep 19, 2007 | 44.03 | 44.33 | 44.01 | 44.24 | 38,452 | +0.41(+0.94%) |
Sep 18, 2007 | 43.01 | 43.85 | 42.95 | 43.82 | 52,502 | +0.92(+2.14%) |
Sep 17, 2007 | 43.09 | 43.21 | 42.73 | 42.91 | 18,979 | -0.37(-0.86%) |
Sep 14, 2007 | 43.00 | 43.28 | 42.98 | 43.28 | 19,965 | +0.04(+0.08%) |
Sep 13, 2007 | 43.45 | 43.54 | 43.24 | 43.24 | 23,909 | -0.07(-0.16%) |
Sep 12, 2007 | 43.25 | 43.35 | 43.13 | 43.31 | 6,162 | +0.13(+0.30%) |
Sep 11, 2007 | 43.42 | 43.42 | 43.07 | 43.18 | 18,733 | +0.06(+0.13%) |
Sep 10, 2007 | 43.30 | 43.30 | 42.91 | 43.13 | 8,996 | -0.10(-0.23%) |
Sep 07, 2007 | 43.47 | 43.69 | 43.06 | 43.22 | 31,550 | -0.63(-1.44%) |
Sep 06, 2007 | 43.78 | 44.01 | 43.75 | 43.86 | 14,419 | +0.05(+0.11%) |
Sep 05, 2007 | 43.64 | 43.81 | 43.53 | 43.81 | 27,853 | +0.01(+0.02%) |