Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.05 | 40.36 | 38.79 | 39.03 | 4,686,942 | -0.05(-0.13%) |
Nov 29, 2007 | 39.67 | 40.92 | 37.97 | 39.08 | 4,877,995 | -0.59(-1.49%) |
Nov 28, 2007 | 37.41 | 40.09 | 37.35 | 39.67 | 5,409,841 | +2.80(+7.59%) |
Nov 27, 2007 | 38.40 | 39.10 | 36.55 | 36.87 | 4,000,568 | -1.34(-3.51%) |
Nov 26, 2007 | 39.85 | 40.36 | 37.94 | 38.21 | 3,931,659 | -1.29(-3.27%) |
Nov 23, 2007 | 39.60 | 39.86 | 38.70 | 39.50 | 1,847,693 | +0.74(+1.91%) |
Nov 21, 2007 | 36.80 | 39.52 | 36.05 | 38.76 | 4,298,302 | +0.07(+0.18%) |
Nov 20, 2007 | 39.49 | 40.10 | 37.85 | 38.69 | 5,051,357 | -0.53(-1.35%) |
Nov 19, 2007 | 42.34 | 42.51 | 39.00 | 39.22 | 6,254,184 | -3.07(-7.26%) |
Nov 16, 2007 | 40.99 | 42.73 | 40.62 | 42.29 | 8,290,858 | +1.78(+4.39%) |
Nov 15, 2007 | 40.20 | 40.99 | 39.50 | 40.51 | 6,040,008 | +0.66(+1.66%) |
Nov 14, 2007 | 40.82 | 41.89 | 39.29 | 39.85 | 10,846,181 | +0.90(+2.31%) |
Nov 13, 2007 | 36.58 | 39.64 | 35.72 | 38.95 | 12,627,054 | +3.56(+10.06%) |
Nov 12, 2007 | 39.95 | 39.97 | 34.27 | 35.39 | 12,793,178 | -3.10(-8.05%) |
Nov 09, 2007 | 35.54 | 40.09 | 34.83 | 38.49 | 16,128,209 | +1.47(+3.97%) |
Nov 08, 2007 | 41.55 | 42.00 | 33.75 | 37.02 | 28,864,084 | -4.45(-10.73%) |
Nov 07, 2007 | 42.32 | 43.18 | 40.85 | 41.47 | 12,119,460 | -0.29(-0.69%) |
Nov 06, 2007 | 42.15 | 43.80 | 40.55 | 41.76 | 18,059,856 | +0.31(+0.75%) |
Nov 05, 2007 | 45.62 | 46.49 | 40.04 | 41.45 | 33,062,070 | -6.07(-12.77%) |
Nov 02, 2007 | 48.56 | 50.24 | 43.79 | 47.52 | 37,702,800 | -0.22(-0.46%) |
Nov 01, 2007 | 53.60 | 55.86 | 47.37 | 47.74 | 60,248,456 | -27.01(-36.13%) |
Oct 31, 2007 | 73.72 | 75.21 | 71.00 | 74.75 | 17,104,100 | +2.66(+3.69%) |
Oct 30, 2007 | 72.13 | 73.75 | 70.54 | 72.09 | 4,295,358 | -0.11(-0.15%) |
Oct 29, 2007 | 70.25 | 73.50 | 70.11 | 72.20 | 5,403,047 | +3.22(+4.67%) |
Oct 26, 2007 | 66.98 | 69.23 | 65.47 | 68.98 | 4,643,071 | +4.47(+6.93%) |
Oct 25, 2007 | 65.30 | 66.68 | 63.54 | 64.51 | 3,266,750 | -0.78(-1.19%) |
Oct 24, 2007 | 67.50 | 67.50 | 64.10 | 65.29 | 3,067,227 | -2.71(-3.99%) |
Oct 23, 2007 | 68.25 | 68.93 | 66.75 | 68.00 | 3,194,850 | +0.67(+1.00%) |
Oct 22, 2007 | 64.65 | 67.48 | 60.28 | 67.33 | 5,743,400 | +1.03(+1.55%) |
Oct 19, 2007 | 69.20 | 69.81 | 65.90 | 66.30 | 3,852,329 | -3.55(-5.08%) |
Oct 18, 2007 | 69.25 | 70.25 | 67.89 | 69.85 | 3,656,874 | +0.16(+0.23%) |
Oct 17, 2007 | 70.60 | 72.40 | 69.41 | 69.69 | 3,816,560 | +0.31(+0.45%) |
Oct 16, 2007 | 69.88 | 70.18 | 68.27 | 69.38 | 3,166,048 | -0.92(-1.31%) |
Oct 15, 2007 | 68.01 | 71.95 | 67.95 | 70.30 | 7,795,611 | +2.59(+3.83%) |
Oct 12, 2007 | 65.65 | 67.80 | 65.62 | 67.71 | 2,237,697 | +1.68(+2.54%) |
Oct 11, 2007 | 67.24 | 68.19 | 64.40 | 66.03 | 4,864,411 | -1.00(-1.49%) |
Oct 10, 2007 | 66.57 | 68.00 | 66.36 | 67.03 | 2,182,523 | -0.03(-0.04%) |
Oct 09, 2007 | 68.50 | 68.81 | 66.36 | 67.06 | 3,280,136 | -1.29(-1.89%) |
Oct 08, 2007 | 67.75 | 68.78 | 67.50 | 68.35 | 2,511,673 | +0.67(+1.00%) |
Oct 05, 2007 | 67.49 | 68.50 | 67.27 | 67.67 | 2,774,268 | +0.81(+1.22%) |
Oct 04, 2007 | 66.80 | 67.80 | 66.05 | 66.86 | 2,159,541 | +0.07(+0.10%) |
Oct 03, 2007 | 66.69 | 69.30 | 66.41 | 66.79 | 4,786,007 | -0.43(-0.64%) |
Oct 02, 2007 | 66.74 | 67.46 | 65.88 | 67.22 | 3,561,932 | +0.58(+0.87%) |
Oct 01, 2007 | 67.31 | 67.80 | 66.01 | 66.64 | 4,282,876 | -0.61(-0.91%) |
Sep 28, 2007 | 65.90 | 68.12 | 65.64 | 67.25 | 5,371,773 | +0.91(+1.37%) |
Sep 27, 2007 | 64.31 | 66.39 | 63.28 | 66.34 | 5,534,988 | +2.07(+3.22%) |
Sep 26, 2007 | 65.11 | 65.25 | 63.40 | 64.27 | 5,880,340 | -0.11(-0.17%) |
Sep 25, 2007 | 63.01 | 64.95 | 60.00 | 64.38 | 12,464,654 | +2.40(+3.87%) |
Sep 24, 2007 | 57.00 | 62.65 | 57.00 | 61.98 | 11,184,741 | +5.12(+9.01%) |
Sep 21, 2007 | 57.17 | 57.63 | 56.38 | 56.86 | 4,977,910 | +0.26(+0.46%) |
Sep 20, 2007 | 55.55 | 57.07 | 54.85 | 56.60 | 5,258,294 | +1.26(+2.28%) |
Sep 19, 2007 | 57.50 | 58.00 | 54.85 | 55.34 | 7,897,725 | -1.76(-3.08%) |
Sep 18, 2007 | 55.73 | 57.80 | 54.45 | 57.10 | 7,230,079 | +0.32(+0.56%) |
Sep 17, 2007 | 57.87 | 58.27 | 56.61 | 56.78 | 2,646,065 | -1.13(-1.95%) |
Sep 14, 2007 | 56.99 | 58.50 | 56.60 | 57.91 | 3,766,615 | +0.32(+0.56%) |
Sep 13, 2007 | 59.22 | 59.75 | 57.28 | 57.59 | 3,692,154 | -0.78(-1.34%) |
Sep 12, 2007 | 57.38 | 60.50 | 57.38 | 58.37 | 7,681,886 | +0.66(+1.14%) |
Sep 11, 2007 | 57.70 | 58.22 | 57.21 | 57.71 | 3,210,873 | +0.11(+0.19%) |
Sep 10, 2007 | 57.60 | 58.17 | 56.22 | 57.60 | 4,246,990 | +0.68(+1.19%) |
Sep 07, 2007 | 56.87 | 57.40 | 56.27 | 56.92 | 5,720,309 | -1.48(-2.53%) |
Sep 06, 2007 | 57.10 | 58.45 | 56.16 | 58.40 | 5,922,000 | +2.47(+4.42%) |
Sep 05, 2007 | 58.55 | 58.99 | 54.48 | 55.93 | 13,276,005 | -3.53(-5.94%) |