Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.00 | 44.21 | 42.80 | 43.22 | 1,504,119 | -0.50(-1.14%) |
Nov 29, 2007 | 43.52 | 43.87 | 43.35 | 43.72 | 625,580 | +0.00(+0.00%) |
Nov 28, 2007 | 43.06 | 43.73 | 43.05 | 43.72 | 956,454 | +0.76(+1.77%) |
Nov 27, 2007 | 42.66 | 43.26 | 42.37 | 42.96 | 1,552,768 | +0.44(+1.03%) |
Nov 26, 2007 | 42.81 | 43.62 | 42.49 | 42.52 | 1,484,031 | -0.37(-0.86%) |
Nov 23, 2007 | 42.68 | 42.93 | 42.24 | 42.89 | 295,813 | +0.41(+0.97%) |
Nov 21, 2007 | 42.39 | 42.94 | 41.82 | 42.48 | 1,107,800 | -0.02(-0.05%) |
Nov 20, 2007 | 42.77 | 43.19 | 41.75 | 42.50 | 1,162,685 | -0.29(-0.68%) |
Nov 19, 2007 | 43.00 | 44.11 | 42.45 | 42.79 | 1,784,684 | -0.18(-0.42%) |
Nov 16, 2007 | 43.44 | 43.69 | 42.61 | 42.97 | 2,231,270 | -0.27(-0.62%) |
Nov 15, 2007 | 43.10 | 43.78 | 42.98 | 43.24 | 1,213,545 | -0.12(-0.28%) |
Nov 14, 2007 | 43.75 | 43.89 | 43.19 | 43.36 | 982,700 | -0.37(-0.85%) |
Nov 13, 2007 | 43.17 | 43.75 | 42.72 | 43.73 | 1,927,801 | +0.83(+1.93%) |
Nov 12, 2007 | 43.80 | 43.80 | 42.65 | 42.90 | 1,650,500 | +1.12(+2.68%) |
Nov 09, 2007 | 41.00 | 42.27 | 40.93 | 41.78 | 1,914,100 | +0.28(+0.67%) |
Nov 08, 2007 | 42.27 | 42.51 | 40.44 | 41.50 | 1,867,824 | -0.73(-1.73%) |
Nov 07, 2007 | 43.23 | 43.56 | 42.20 | 42.23 | 1,464,300 | -1.55(-3.54%) |
Nov 06, 2007 | 43.58 | 43.93 | 42.97 | 43.78 | 905,001 | +0.14(+0.32%) |
Nov 05, 2007 | 42.93 | 43.97 | 42.93 | 43.64 | 1,533,911 | -0.04(-0.09%) |
Nov 02, 2007 | 45.16 | 45.16 | 43.22 | 43.68 | 2,627,700 | -1.29(-2.87%) |
Nov 01, 2007 | 45.87 | 46.03 | 44.88 | 44.97 | 949,500 | -1.11(-2.41%) |
Oct 31, 2007 | 45.53 | 46.16 | 44.49 | 46.08 | 1,276,125 | +0.72(+1.59%) |
Oct 30, 2007 | 45.40 | 45.84 | 45.30 | 45.36 | 813,600 | -0.15(-0.33%) |
Oct 29, 2007 | 45.64 | 45.75 | 45.39 | 45.51 | 1,080,600 | -0.04(-0.09%) |
Oct 26, 2007 | 46.72 | 46.72 | 44.87 | 45.55 | 2,045,400 | -0.67(-1.45%) |
Oct 25, 2007 | 48.07 | 48.49 | 46.21 | 46.22 | 4,190,405 | -0.43(-0.92%) |
Oct 24, 2007 | 47.00 | 47.11 | 46.63 | 46.65 | 3,050,900 | -0.45(-0.96%) |
Oct 23, 2007 | 47.55 | 47.55 | 46.81 | 47.10 | 1,410,800 | +0.02(+0.04%) |
Oct 22, 2007 | 46.37 | 47.49 | 46.17 | 47.08 | 2,162,700 | +0.33(+0.71%) |
Oct 19, 2007 | 47.00 | 47.27 | 46.56 | 46.75 | 1,313,700 | -0.39(-0.83%) |
Oct 18, 2007 | 47.18 | 47.53 | 46.95 | 47.14 | 891,800 | -0.05(-0.11%) |
Oct 17, 2007 | 47.67 | 47.67 | 46.52 | 47.19 | 2,800,800 | +0.06(+0.13%) |
Oct 16, 2007 | 47.12 | 47.21 | 46.75 | 47.13 | 1,715,000 | -0.07(-0.15%) |
Oct 15, 2007 | 48.00 | 48.06 | 46.88 | 47.20 | 2,216,100 | -0.66(-1.38%) |
Oct 12, 2007 | 47.46 | 48.30 | 47.36 | 47.86 | 1,148,900 | +0.72(+1.53%) |
Oct 11, 2007 | 47.09 | 48.29 | 46.93 | 47.14 | 2,131,100 | +0.09(+0.19%) |
Oct 10, 2007 | 47.53 | 47.53 | 46.82 | 47.05 | 3,460,400 | -0.52(-1.09%) |
Oct 09, 2007 | 46.38 | 47.81 | 46.20 | 47.57 | 1,632,000 | +1.41(+3.05%) |
Oct 08, 2007 | 46.05 | 46.21 | 45.93 | 46.16 | 979,800 | -0.03(-0.06%) |
Oct 05, 2007 | 44.98 | 46.56 | 44.91 | 46.19 | 3,420,700 | +1.53(+3.43%) |
Oct 04, 2007 | 44.40 | 44.66 | 44.23 | 44.66 | 2,023,400 | +0.42(+0.95%) |
Oct 03, 2007 | 44.00 | 44.55 | 43.71 | 44.24 | 3,741,200 | -0.18(-0.41%) |
Oct 02, 2007 | 44.29 | 44.51 | 44.11 | 44.42 | 1,275,000 | +0.13(+0.29%) |
Oct 01, 2007 | 44.71 | 44.79 | 44.07 | 44.29 | 2,715,000 | -0.08(-0.18%) |
Sep 28, 2007 | 44.65 | 44.84 | 44.03 | 44.37 | 1,111,200 | -0.47(-1.05%) |
Sep 27, 2007 | 45.11 | 45.25 | 44.72 | 44.84 | 915,900 | -0.01(-0.02%) |
Sep 26, 2007 | 44.96 | 45.22 | 44.66 | 44.85 | 1,869,800 | +0.24(+0.54%) |
Sep 25, 2007 | 44.01 | 44.67 | 44.00 | 44.61 | 2,148,000 | +0.33(+0.75%) |
Sep 24, 2007 | 44.90 | 45.08 | 44.16 | 44.28 | 1,510,800 | -0.84(-1.86%) |
Sep 21, 2007 | 46.08 | 46.20 | 45.12 | 45.12 | 2,271,500 | -0.87(-1.89%) |
Sep 20, 2007 | 46.01 | 46.20 | 45.73 | 45.99 | 1,307,100 | -0.11(-0.24%) |
Sep 19, 2007 | 45.26 | 46.30 | 44.97 | 46.10 | 2,837,800 | +1.03(+2.29%) |
Sep 18, 2007 | 44.70 | 45.10 | 44.01 | 45.07 | 2,109,000 | +0.61(+1.37%) |
Sep 17, 2007 | 45.93 | 45.93 | 44.34 | 44.46 | 2,733,000 | -1.83(-3.95%) |
Sep 14, 2007 | 45.41 | 46.38 | 45.23 | 46.29 | 1,220,400 | +0.52(+1.14%) |
Sep 13, 2007 | 46.05 | 46.05 | 45.53 | 45.77 | 951,700 | +0.12(+0.26%) |
Sep 12, 2007 | 44.94 | 46.21 | 44.94 | 45.65 | 1,362,400 | +0.67(+1.49%) |
Sep 11, 2007 | 44.48 | 44.98 | 43.53 | 44.98 | 1,990,300 | +0.29(+0.65%) |
Sep 10, 2007 | 44.40 | 45.31 | 44.37 | 44.69 | 2,372,000 | -0.23(-0.51%) |
Sep 07, 2007 | 46.02 | 46.67 | 44.88 | 44.92 | 1,997,400 | -2.10(-4.47%) |
Sep 06, 2007 | 47.30 | 47.30 | 46.19 | 47.02 | 1,786,100 | -0.98(-2.04%) |
Sep 05, 2007 | 47.69 | 48.15 | 47.44 | 48.00 | 7,912,700 | -0.17(-0.35%) |