Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.09 | 40.82 | 38.61 | 38.98 | 24,047,612 | +0.28(+0.73%) |
Nov 29, 2007 | 39.34 | 39.51 | 38.33 | 38.70 | 14,117,777 | -0.86(-2.17%) |
Nov 28, 2007 | 37.20 | 39.65 | 37.12 | 39.56 | 26,692,942 | +2.74(+7.43%) |
Nov 27, 2007 | 35.72 | 37.20 | 35.64 | 36.83 | 21,450,548 | +1.37(+3.86%) |
Nov 26, 2007 | 36.97 | 36.97 | 35.44 | 35.46 | 13,714,983 | -1.43(-3.89%) |
Nov 23, 2007 | 36.18 | 37.16 | 36.16 | 36.89 | 8,095,274 | +1.02(+2.84%) |
Nov 21, 2007 | 36.50 | 36.74 | 35.17 | 35.87 | 26,732,954 | -1.42(-3.81%) |
Nov 20, 2007 | 37.53 | 38.13 | 36.03 | 37.29 | 26,075,320 | -0.52(-1.37%) |
Nov 19, 2007 | 38.47 | 38.81 | 37.34 | 37.81 | 15,877,978 | -1.31(-3.35%) |
Nov 16, 2007 | 39.61 | 39.73 | 38.33 | 39.12 | 15,962,877 | -0.27(-0.69%) |
Nov 15, 2007 | 40.50 | 41.35 | 38.55 | 39.39 | 26,311,396 | -1.73(-4.21%) |
Nov 14, 2007 | 42.33 | 42.96 | 40.69 | 41.12 | 20,546,826 | -0.18(-0.45%) |
Nov 13, 2007 | 40.23 | 41.44 | 39.01 | 41.31 | 23,945,636 | +1.55(+3.89%) |
Nov 12, 2007 | 39.56 | 41.20 | 39.27 | 39.76 | 19,015,784 | -0.32(-0.79%) |
Nov 09, 2007 | 38.27 | 41.49 | 38.27 | 40.08 | 28,851,178 | +0.38(+0.97%) |
Nov 08, 2007 | 39.35 | 39.95 | 37.59 | 39.69 | 44,298,440 | +1.84(+4.86%) |
Nov 07, 2007 | 38.96 | 39.48 | 37.03 | 37.85 | 40,543,728 | -2.45(-6.09%) |
Nov 06, 2007 | 41.14 | 41.65 | 39.06 | 40.31 | 37,656,668 | -0.80(-1.94%) |
Nov 05, 2007 | 42.80 | 42.96 | 40.08 | 41.11 | 35,977,488 | -2.45(-5.62%) |
Nov 02, 2007 | 46.12 | 46.12 | 42.06 | 43.55 | 38,916,196 | -2.60(-5.64%) |
Nov 01, 2007 | 48.08 | 48.08 | 45.89 | 46.16 | 21,178,210 | -3.58(-7.20%) |
Oct 31, 2007 | 48.97 | 49.99 | 47.53 | 49.74 | 22,696,194 | +1.31(+2.70%) |
Oct 30, 2007 | 48.75 | 49.51 | 47.93 | 48.43 | 12,204,577 | -0.58(-1.18%) |
Oct 29, 2007 | 47.95 | 49.16 | 47.79 | 49.00 | 11,639,171 | +1.10(+2.30%) |
Oct 26, 2007 | 47.05 | 48.07 | 46.53 | 47.90 | 15,325,461 | +2.06(+4.48%) |
Oct 25, 2007 | 46.56 | 46.90 | 44.74 | 45.85 | 22,483,718 | -0.66(-1.42%) |
Oct 24, 2007 | 46.56 | 46.96 | 44.37 | 46.51 | 17,227,240 | -0.54(-1.15%) |
Oct 23, 2007 | 46.86 | 47.27 | 45.48 | 47.05 | 12,260,293 | +0.76(+1.65%) |
Oct 22, 2007 | 45.81 | 46.87 | 45.39 | 46.28 | 13,828,176 | +0.47(+1.03%) |
Oct 19, 2007 | 48.08 | 48.43 | 45.44 | 45.81 | 21,686,390 | -2.55(-5.28%) |
Oct 18, 2007 | 47.93 | 48.86 | 47.24 | 48.36 | 11,338,009 | -0.30(-0.62%) |
Oct 17, 2007 | 48.80 | 49.20 | 47.41 | 48.66 | 12,960,120 | +0.38(+0.78%) |
Oct 16, 2007 | 48.39 | 48.75 | 47.85 | 48.29 | 11,176,542 | -0.59(-1.21%) |
Oct 15, 2007 | 49.68 | 49.80 | 48.22 | 48.88 | 9,261,653 | -0.85(-1.71%) |
Oct 12, 2007 | 49.91 | 50.08 | 49.24 | 49.73 | 6,083,762 | +0.14(+0.28%) |
Oct 11, 2007 | 50.27 | 50.57 | 48.93 | 49.59 | 11,387,724 | -0.35(-0.70%) |
Oct 10, 2007 | 50.62 | 51.04 | 49.56 | 49.94 | 10,258,585 | -1.15(-2.26%) |
Oct 09, 2007 | 50.68 | 51.19 | 49.30 | 51.09 | 10,777,606 | +0.85(+1.69%) |
Oct 08, 2007 | 50.76 | 50.88 | 50.11 | 50.24 | 6,800,155 | -0.71(-1.39%) |
Oct 05, 2007 | 50.23 | 50.95 | 49.55 | 50.95 | 11,229,553 | +1.32(+2.67%) |
Oct 04, 2007 | 49.67 | 49.99 | 49.04 | 49.63 | 10,259,194 | +0.08(+0.16%) |
Oct 03, 2007 | 48.80 | 49.95 | 48.62 | 49.54 | 12,362,258 | +0.67(+1.36%) |
Oct 02, 2007 | 47.67 | 49.31 | 47.49 | 48.88 | 14,656,474 | +1.55(+3.27%) |
Oct 01, 2007 | 46.29 | 47.69 | 46.29 | 47.33 | 12,673,087 | +0.75(+1.60%) |
Sep 28, 2007 | 47.56 | 47.73 | 46.14 | 46.59 | 17,985,352 | -1.15(-2.40%) |
Sep 27, 2007 | 46.40 | 48.05 | 46.38 | 47.73 | 13,552,842 | +1.17(+2.51%) |
Sep 26, 2007 | 45.65 | 47.53 | 44.96 | 46.56 | 20,156,100 | +1.18(+2.61%) |
Sep 25, 2007 | 45.79 | 45.81 | 44.74 | 45.38 | 14,046,505 | -0.68(-1.48%) |
Sep 24, 2007 | 48.00 | 48.07 | 45.93 | 46.06 | 11,101,420 | -1.59(-3.34%) |
Sep 21, 2007 | 48.12 | 48.12 | 46.70 | 47.65 | 17,999,822 | -0.14(-0.29%) |
Sep 20, 2007 | 49.57 | 49.98 | 46.85 | 47.79 | 23,072,782 | -1.77(-3.58%) |
Sep 19, 2007 | 49.17 | 51.67 | 49.13 | 49.57 | 23,846,718 | -1.09(-2.16%) |
Sep 18, 2007 | 48.98 | 51.23 | 47.92 | 50.66 | 23,117,324 | +2.66(+5.55%) |
Sep 17, 2007 | 48.45 | 48.55 | 47.31 | 48.00 | 10,359,984 | -0.89(-1.82%) |
Sep 14, 2007 | 49.39 | 49.04 | 48.01 | 48.89 | 10,337,155 | -0.50(-1.02%) |
Sep 13, 2007 | 47.75 | 49.68 | 47.33 | 49.39 | 16,540,259 | +2.46(+5.25%) |
Sep 12, 2007 | 46.58 | 47.25 | 46.41 | 46.93 | 9,979,060 | -0.06(-0.13%) |
Sep 11, 2007 | 46.65 | 47.50 | 46.66 | 46.99 | 9,149,004 | +0.34(+0.73%) |
Sep 10, 2007 | 46.85 | 47.36 | 45.63 | 46.65 | 10,732,574 | +0.43(+0.93%) |
Sep 07, 2007 | 45.19 | 46.99 | 44.77 | 46.22 | 16,057,874 | +0.00(+0.00%) |
Sep 06, 2007 | 46.26 | 46.53 | 45.20 | 46.22 | 9,653,015 | -0.04(-0.10%) |
Sep 05, 2007 | 46.88 | 46.91 | 45.79 | 46.26 | 10,887,821 | -1.01(-2.14%) |