Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.42 | 47.83 | 46.83 | 47.09 | 2,218,408 | -0.37(-0.78%) |
Nov 29, 2007 | 46.46 | 47.64 | 46.18 | 47.46 | 1,925,479 | +0.84(+1.80%) |
Nov 28, 2007 | 45.90 | 46.80 | 45.35 | 46.62 | 3,532,030 | +0.75(+1.64%) |
Nov 27, 2007 | 44.95 | 46.53 | 44.60 | 45.87 | 2,505,887 | +1.31(+2.94%) |
Nov 26, 2007 | 45.37 | 46.13 | 44.51 | 44.56 | 1,689,190 | -1.23(-2.69%) |
Nov 23, 2007 | 45.34 | 46.15 | 45.25 | 45.79 | 640,675 | +0.56(+1.24%) |
Nov 21, 2007 | 46.29 | 47.18 | 44.90 | 45.23 | 2,509,481 | -1.11(-2.40%) |
Nov 20, 2007 | 46.14 | 47.21 | 45.25 | 46.34 | 1,796,193 | +0.27(+0.59%) |
Nov 19, 2007 | 46.31 | 46.69 | 45.70 | 46.07 | 2,897,101 | -0.34(-0.73%) |
Nov 16, 2007 | 44.87 | 47.46 | 44.78 | 46.41 | 6,011,206 | -1.05(-2.21%) |
Nov 15, 2007 | 47.28 | 48.00 | 46.84 | 47.46 | 2,823,014 | -0.07(-0.15%) |
Nov 14, 2007 | 48.63 | 49.00 | 47.50 | 47.53 | 2,579,874 | -0.46(-0.96%) |
Nov 13, 2007 | 46.66 | 48.60 | 46.44 | 47.99 | 3,299,462 | +3.15(+7.02%) |
Nov 12, 2007 | 46.02 | 46.67 | 44.84 | 44.84 | 3,080,308 | -1.32(-2.86%) |
Nov 09, 2007 | 46.51 | 47.26 | 46.02 | 46.16 | 2,479,521 | -1.20(-2.53%) |
Nov 08, 2007 | 48.20 | 48.55 | 45.50 | 47.36 | 3,746,497 | -1.06(-2.19%) |
Nov 07, 2007 | 49.38 | 49.84 | 48.37 | 48.42 | 1,875,734 | -1.29(-2.60%) |
Nov 06, 2007 | 49.68 | 49.73 | 48.65 | 49.71 | 2,448,681 | +1.61(+3.35%) |
Nov 05, 2007 | 48.15 | 48.54 | 47.79 | 48.10 | 1,581,759 | -0.71(-1.45%) |
Nov 02, 2007 | 48.37 | 48.94 | 47.48 | 48.81 | 1,671,482 | +1.01(+2.11%) |
Nov 01, 2007 | 48.16 | 49.00 | 47.73 | 47.80 | 1,871,065 | -1.10(-2.25%) |
Oct 31, 2007 | 47.30 | 48.90 | 46.85 | 48.90 | 3,688,723 | +1.94(+4.13%) |
Oct 30, 2007 | 47.59 | 47.60 | 46.78 | 46.96 | 2,335,547 | -0.75(-1.57%) |
Oct 29, 2007 | 47.77 | 48.12 | 47.16 | 47.71 | 3,150,193 | +0.06(+0.13%) |
Oct 26, 2007 | 47.55 | 48.10 | 47.36 | 47.65 | 1,975,059 | +0.40(+0.85%) |
Oct 25, 2007 | 47.54 | 48.19 | 46.98 | 47.25 | 2,177,610 | +0.06(+0.13%) |
Oct 24, 2007 | 46.80 | 47.44 | 45.54 | 47.19 | 2,103,831 | -0.03(-0.06%) |
Oct 23, 2007 | 46.73 | 47.25 | 46.46 | 47.22 | 1,963,863 | -0.27(-0.57%) |
Oct 22, 2007 | 46.72 | 47.84 | 45.86 | 47.49 | 2,064,900 | +0.53(+1.13%) |
Oct 19, 2007 | 49.00 | 49.27 | 46.89 | 46.96 | 2,690,753 | -2.11(-4.30%) |
Oct 18, 2007 | 48.46 | 49.43 | 48.30 | 49.07 | 1,852,533 | +0.70(+1.45%) |
Oct 17, 2007 | 48.50 | 48.94 | 47.52 | 48.37 | 2,929,894 | -0.81(-1.65%) |
Oct 16, 2007 | 49.97 | 50.50 | 48.94 | 49.18 | 2,025,219 | -0.67(-1.34%) |
Oct 15, 2007 | 50.50 | 51.00 | 49.44 | 49.85 | 1,335,474 | -0.95(-1.87%) |
Oct 12, 2007 | 50.25 | 51.00 | 50.02 | 50.80 | 2,049,987 | +0.84(+1.68%) |
Oct 11, 2007 | 50.76 | 51.32 | 49.80 | 49.96 | 2,266,913 | -0.74(-1.46%) |
Oct 10, 2007 | 50.71 | 50.96 | 50.35 | 50.70 | 1,413,937 | -0.05(-0.10%) |
Oct 09, 2007 | 50.76 | 51.18 | 50.47 | 50.75 | 2,161,668 | +0.00(+0.00%) |
Oct 08, 2007 | 50.47 | 50.93 | 50.03 | 50.75 | 1,214,145 | +0.19(+0.38%) |
Oct 05, 2007 | 50.08 | 50.61 | 49.21 | 50.56 | 2,361,032 | +0.59(+1.18%) |
Oct 04, 2007 | 49.78 | 50.46 | 49.51 | 49.97 | 1,387,846 | +0.33(+0.66%) |
Oct 03, 2007 | 49.82 | 50.00 | 49.41 | 49.64 | 1,135,693 | -0.27(-0.54%) |
Oct 02, 2007 | 50.04 | 50.04 | 49.13 | 49.91 | 1,785,127 | +0.09(+0.18%) |
Oct 01, 2007 | 48.59 | 49.99 | 48.27 | 49.82 | 1,992,365 | -0.15(-0.30%) |
Sep 28, 2007 | 49.61 | 50.05 | 49.57 | 49.97 | 1,910,707 | +0.17(+0.34%) |
Sep 27, 2007 | 50.16 | 50.22 | 49.27 | 49.80 | 1,903,818 | -0.30(-0.60%) |
Sep 26, 2007 | 49.81 | 50.55 | 49.43 | 50.10 | 2,096,906 | +0.21(+0.42%) |
Sep 25, 2007 | 48.23 | 49.99 | 48.23 | 49.89 | 2,323,325 | +1.48(+3.06%) |
Sep 24, 2007 | 48.58 | 48.68 | 48.00 | 48.41 | 2,275,677 | -0.31(-0.64%) |
Sep 21, 2007 | 49.63 | 49.80 | 48.63 | 48.72 | 2,965,399 | -0.59(-1.20%) |
Sep 20, 2007 | 49.50 | 49.70 | 49.00 | 49.31 | 2,418,452 | -0.59(-1.18%) |
Sep 19, 2007 | 48.63 | 50.04 | 48.34 | 49.90 | 5,744,380 | +1.05(+2.15%) |
Sep 18, 2007 | 47.50 | 48.85 | 47.34 | 48.85 | 2,729,694 | +1.64(+3.47%) |
Sep 17, 2007 | 47.34 | 47.56 | 46.69 | 47.21 | 1,664,588 | -0.35(-0.74%) |
Sep 14, 2007 | 46.90 | 47.79 | 46.77 | 47.56 | 2,233,250 | +0.32(+0.68%) |
Sep 13, 2007 | 47.06 | 47.50 | 46.73 | 47.24 | 1,593,065 | +0.45(+0.96%) |
Sep 12, 2007 | 46.36 | 47.46 | 46.17 | 46.79 | 1,961,939 | +0.24(+0.52%) |
Sep 11, 2007 | 46.00 | 46.69 | 45.84 | 46.55 | 1,294,021 | +1.11(+2.44%) |
Sep 10, 2007 | 45.51 | 46.25 | 45.36 | 45.44 | 2,305,175 | +0.29(+0.64%) |
Sep 07, 2007 | 46.45 | 46.92 | 45.00 | 45.15 | 2,246,475 | -1.57(-3.36%) |
Sep 06, 2007 | 47.00 | 47.05 | 46.34 | 46.72 | 1,308,104 | -0.12(-0.26%) |
Sep 05, 2007 | 46.34 | 46.85 | 46.16 | 46.84 | 1,994,657 | +0.26(+0.56%) |