Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.35 | 43.53 | 40.41 | 40.75 | 12,396,157 | +1.06(+2.68%) |
Nov 29, 2007 | 40.76 | 40.76 | 39.19 | 39.68 | 5,480,278 | -1.29(-3.15%) |
Nov 28, 2007 | 38.45 | 41.02 | 38.41 | 40.98 | 8,775,002 | +3.39(+9.03%) |
Nov 27, 2007 | 37.87 | 38.28 | 36.62 | 37.58 | 7,896,563 | -0.02(-0.06%) |
Nov 26, 2007 | 39.80 | 39.82 | 37.52 | 37.60 | 6,732,584 | -2.19(-5.51%) |
Nov 23, 2007 | 38.25 | 40.07 | 38.25 | 39.80 | 3,326,246 | +1.73(+4.54%) |
Nov 21, 2007 | 38.38 | 39.24 | 37.32 | 38.07 | 8,514,575 | -0.71(-1.83%) |
Nov 20, 2007 | 39.36 | 39.59 | 37.62 | 38.78 | 11,085,472 | -0.58(-1.48%) |
Nov 19, 2007 | 40.21 | 40.45 | 38.48 | 39.36 | 7,870,507 | -1.18(-2.92%) |
Nov 16, 2007 | 40.63 | 41.25 | 39.79 | 40.55 | 6,545,390 | +0.20(+0.49%) |
Nov 15, 2007 | 42.01 | 42.01 | 40.13 | 40.35 | 9,304,023 | -1.98(-4.68%) |
Nov 14, 2007 | 44.28 | 45.32 | 41.64 | 42.33 | 8,128,226 | -1.18(-2.72%) |
Nov 13, 2007 | 41.92 | 43.60 | 41.73 | 43.51 | 7,543,710 | +2.03(+4.90%) |
Nov 12, 2007 | 40.66 | 42.79 | 40.13 | 41.48 | 9,227,028 | +0.01(+0.02%) |
Nov 09, 2007 | 39.17 | 42.62 | 38.48 | 41.47 | 14,967,986 | +1.04(+2.57%) |
Nov 08, 2007 | 38.89 | 41.37 | 38.55 | 40.43 | 20,068,540 | +2.06(+5.36%) |
Nov 07, 2007 | 42.88 | 44.41 | 38.25 | 38.38 | 24,591,834 | -7.08(-15.57%) |
Nov 06, 2007 | 46.45 | 47.37 | 44.37 | 45.45 | 12,210,706 | -0.81(-1.75%) |
Nov 05, 2007 | 45.86 | 46.88 | 45.09 | 46.26 | 5,800,899 | -0.49(-1.05%) |
Nov 02, 2007 | 47.77 | 47.99 | 45.94 | 46.75 | 10,131,081 | -0.86(-1.80%) |
Nov 01, 2007 | 49.07 | 49.18 | 47.28 | 47.61 | 9,323,699 | -2.52(-5.03%) |
Oct 31, 2007 | 50.81 | 51.81 | 48.79 | 50.13 | 5,530,927 | +0.28(+0.55%) |
Oct 30, 2007 | 50.14 | 50.25 | 49.41 | 49.86 | 3,551,779 | -0.50(-1.00%) |
Oct 29, 2007 | 49.59 | 51.74 | 49.22 | 50.36 | 7,201,057 | +1.14(+2.31%) |
Oct 26, 2007 | 48.57 | 49.39 | 47.30 | 49.22 | 5,976,156 | +1.86(+3.94%) |
Oct 25, 2007 | 48.55 | 49.17 | 46.52 | 47.36 | 9,566,791 | -1.35(-2.78%) |
Oct 24, 2007 | 47.17 | 48.85 | 46.55 | 48.71 | 8,658,309 | +1.28(+2.69%) |
Oct 23, 2007 | 48.89 | 49.68 | 46.72 | 47.43 | 6,989,102 | -0.66(-1.38%) |
Oct 22, 2007 | 46.74 | 48.99 | 46.62 | 48.10 | 6,692,475 | +0.19(+0.40%) |
Oct 19, 2007 | 49.77 | 50.13 | 47.70 | 47.91 | 9,060,702 | -2.54(-5.03%) |
Oct 18, 2007 | 50.39 | 50.76 | 49.26 | 50.45 | 7,084,849 | -0.69(-1.35%) |
Oct 17, 2007 | 51.79 | 51.85 | 49.91 | 51.13 | 4,422,617 | -0.07(-0.13%) |
Oct 16, 2007 | 52.10 | 52.59 | 50.93 | 51.20 | 3,874,549 | -1.17(-2.23%) |
Oct 15, 2007 | 53.98 | 54.21 | 51.74 | 52.37 | 5,196,786 | -1.80(-3.33%) |
Oct 12, 2007 | 54.89 | 54.95 | 53.98 | 54.18 | 3,572,293 | -0.77(-1.40%) |
Oct 11, 2007 | 54.36 | 56.09 | 54.36 | 54.95 | 5,703,022 | +0.81(+1.50%) |
Oct 10, 2007 | 54.72 | 55.00 | 53.72 | 54.14 | 2,956,113 | -0.90(-1.64%) |
Oct 09, 2007 | 54.50 | 55.06 | 53.88 | 55.04 | 3,460,064 | +0.58(+1.07%) |
Oct 08, 2007 | 55.05 | 55.25 | 54.30 | 54.46 | 3,259,395 | -1.29(-2.32%) |
Oct 05, 2007 | 55.03 | 56.22 | 54.65 | 55.75 | 4,240,483 | +1.44(+2.66%) |
Oct 04, 2007 | 53.78 | 54.99 | 53.74 | 54.30 | 4,359,293 | +0.57(+1.07%) |
Oct 03, 2007 | 53.07 | 53.91 | 52.29 | 53.73 | 7,056,197 | +0.75(+1.41%) |
Oct 02, 2007 | 52.34 | 54.08 | 52.33 | 52.98 | 3,674,568 | +0.76(+1.46%) |
Oct 01, 2007 | 50.44 | 52.50 | 50.28 | 52.22 | 3,593,123 | +1.44(+2.85%) |
Sep 28, 2007 | 51.04 | 51.19 | 50.48 | 50.77 | 3,146,714 | -0.28(-0.55%) |
Sep 27, 2007 | 51.21 | 51.77 | 50.83 | 51.06 | 2,833,364 | +0.54(+1.06%) |
Sep 26, 2007 | 50.45 | 50.89 | 49.84 | 50.52 | 3,602,399 | +0.18(+0.36%) |
Sep 25, 2007 | 50.75 | 50.75 | 49.35 | 50.34 | 6,256,402 | -0.70(-1.36%) |
Sep 24, 2007 | 52.58 | 52.77 | 51.00 | 51.03 | 5,941,583 | -1.72(-3.26%) |
Sep 21, 2007 | 53.14 | 53.24 | 52.10 | 52.75 | 7,349,136 | -0.28(-0.53%) |
Sep 20, 2007 | 54.25 | 54.23 | 53.00 | 53.04 | 4,830,801 | -1.22(-2.24%) |
Sep 19, 2007 | 53.50 | 55.36 | 53.32 | 54.25 | 6,319,857 | +0.96(+1.79%) |
Sep 18, 2007 | 49.86 | 53.62 | 49.89 | 53.30 | 7,939,857 | +3.43(+6.88%) |
Sep 17, 2007 | 49.73 | 50.36 | 49.12 | 49.86 | 4,410,450 | -0.66(-1.32%) |
Sep 14, 2007 | 50.25 | 50.71 | 49.52 | 50.53 | 3,734,464 | -0.23(-0.45%) |
Sep 13, 2007 | 49.78 | 50.90 | 49.78 | 50.76 | 4,454,410 | +1.02(+2.06%) |
Sep 12, 2007 | 48.75 | 50.19 | 48.24 | 49.73 | 4,815,254 | +0.76(+1.54%) |
Sep 11, 2007 | 48.23 | 49.24 | 48.15 | 48.98 | 4,448,232 | +0.99(+2.05%) |
Sep 10, 2007 | 48.15 | 48.55 | 47.54 | 47.99 | 5,215,216 | +0.07(+0.14%) |
Sep 07, 2007 | 48.16 | 48.60 | 47.53 | 47.92 | 7,068,495 | -1.09(-2.21%) |
Sep 06, 2007 | 48.08 | 49.10 | 48.08 | 49.01 | 3,949,649 | +0.75(+1.55%) |
Sep 05, 2007 | 48.76 | 48.83 | 47.85 | 48.26 | 5,223,459 | -1.22(-2.46%) |