Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.44 | 45.80 | 44.93 | 45.62 | 27,483,816 | +0.14(+0.30%) |
Nov 29, 2007 | 45.18 | 45.77 | 45.00 | 45.49 | 31,801,076 | +0.50(+1.10%) |
Nov 28, 2007 | 44.68 | 45.12 | 44.19 | 44.99 | 36,992,384 | +1.09(+2.48%) |
Nov 27, 2007 | 43.84 | 44.29 | 43.23 | 43.90 | 46,318,656 | -0.49(-1.11%) |
Nov 26, 2007 | 45.98 | 46.12 | 44.40 | 44.40 | 40,764,188 | -1.59(-3.46%) |
Nov 23, 2007 | 44.87 | 45.98 | 44.87 | 45.98 | 11,064,645 | +1.18(+2.63%) |
Nov 21, 2007 | 45.40 | 45.77 | 44.79 | 44.80 | 31,833,670 | -0.99(-2.17%) |
Nov 20, 2007 | 44.95 | 46.08 | 44.71 | 45.80 | 45,395,688 | +1.43(+3.22%) |
Nov 19, 2007 | 44.93 | 45.19 | 44.23 | 44.37 | 28,608,086 | -0.75(-1.67%) |
Nov 16, 2007 | 44.52 | 45.23 | 44.38 | 45.12 | 40,967,804 | +1.16(+2.63%) |
Nov 15, 2007 | 45.06 | 45.39 | 43.84 | 43.97 | 46,786,412 | -1.52(-3.33%) |
Nov 14, 2007 | 46.02 | 46.28 | 45.11 | 45.48 | 35,609,356 | -0.07(-0.15%) |
Nov 13, 2007 | 44.37 | 45.55 | 43.89 | 45.55 | 45,091,132 | +1.55(+3.53%) |
Nov 12, 2007 | 45.49 | 45.80 | 44.00 | 44.00 | 51,151,448 | -2.24(-4.84%) |
Nov 09, 2007 | 46.51 | 47.01 | 46.20 | 46.23 | 45,834,080 | -0.87(-1.85%) |
Nov 08, 2007 | 46.66 | 47.92 | 46.34 | 47.10 | 59,843,756 | +0.81(+1.74%) |
Nov 07, 2007 | 48.25 | 48.25 | 46.30 | 46.30 | 48,153,588 | -1.99(-4.12%) |
Nov 06, 2007 | 47.20 | 48.28 | 47.20 | 48.28 | 29,199,958 | +1.56(+3.34%) |
Nov 05, 2007 | 46.56 | 47.07 | 46.20 | 46.72 | 39,992,588 | -0.38(-0.80%) |
Nov 02, 2007 | 46.42 | 47.12 | 46.05 | 47.10 | 45,144,484 | +0.87(+1.88%) |
Nov 01, 2007 | 46.93 | 47.67 | 46.20 | 46.23 | 35,823,792 | -1.40(-2.93%) |
Oct 31, 2007 | 46.89 | 47.77 | 46.62 | 47.63 | 47,157,076 | +1.25(+2.69%) |
Oct 30, 2007 | 47.70 | 47.70 | 46.38 | 46.38 | 39,888,084 | -1.63(-3.40%) |
Oct 29, 2007 | 47.82 | 48.22 | 47.82 | 48.02 | 15,562,644 | +0.23(+0.48%) |
Oct 26, 2007 | 47.75 | 48.08 | 47.46 | 47.79 | 25,407,554 | +0.71(+1.52%) |
Oct 25, 2007 | 46.97 | 47.36 | 46.54 | 47.07 | 32,305,398 | +0.44(+0.95%) |
Oct 24, 2007 | 46.23 | 46.82 | 45.76 | 46.63 | 37,312,972 | +0.30(+0.66%) |
Oct 23, 2007 | 46.02 | 46.51 | 45.53 | 46.33 | 34,285,528 | +0.65(+1.43%) |
Oct 22, 2007 | 45.70 | 45.93 | 45.13 | 45.67 | 50,347,288 | -0.53(-1.14%) |
Oct 19, 2007 | 48.10 | 48.10 | 46.20 | 46.20 | 53,839,136 | -2.30(-4.74%) |
Oct 18, 2007 | 48.13 | 48.54 | 47.98 | 48.50 | 34,173,392 | +0.37(+0.77%) |
Oct 17, 2007 | 48.68 | 48.75 | 47.71 | 48.13 | 37,392,072 | -0.31(-0.64%) |
Oct 16, 2007 | 48.25 | 48.68 | 48.18 | 48.44 | 32,243,004 | +0.12(+0.26%) |
Oct 15, 2007 | 48.34 | 48.69 | 48.12 | 48.31 | 30,204,958 | +0.39(+0.82%) |
Oct 12, 2007 | 47.53 | 48.08 | 47.50 | 47.92 | 22,438,478 | +0.45(+0.94%) |
Oct 11, 2007 | 48.07 | 48.49 | 47.00 | 47.48 | 52,110,796 | +1.30(+2.82%) |
Oct 10, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.28 | 46.46 | 46.04 | 46.17 | 21,086,262 | -0.47(-1.01%) |
Oct 05, 2007 | 46.64 | 46.75 | 46.00 | 46.64 | 26,015,596 | +0.22(+0.48%) |
Oct 04, 2007 | 46.05 | 46.60 | 45.64 | 46.42 | 25,060,198 | +0.17(+0.38%) |
Oct 03, 2007 | 46.21 | 46.48 | 45.92 | 46.25 | 35,306,788 | -0.27(-0.59%) |
Oct 02, 2007 | 46.90 | 46.94 | 46.12 | 46.52 | 35,252,072 | -0.74(-1.56%) |
Oct 01, 2007 | 46.42 | 47.28 | 46.38 | 47.26 | 31,309,918 | +0.81(+1.74%) |
Sep 28, 2007 | 47.09 | 47.26 | 46.34 | 46.45 | 28,040,406 | -0.43(-0.93%) |
Sep 27, 2007 | 46.74 | 46.93 | 46.49 | 46.89 | 20,278,752 | +0.60(+1.30%) |
Sep 26, 2007 | 46.60 | 46.77 | 45.76 | 46.28 | 33,278,714 | +0.13(+0.28%) |
Sep 25, 2007 | 46.31 | 46.35 | 45.88 | 46.15 | 28,130,294 | -0.77(-1.64%) |
Sep 24, 2007 | 47.07 | 47.15 | 46.61 | 46.92 | 28,727,656 | -0.09(-0.18%) |
Sep 21, 2007 | 47.25 | 47.38 | 46.98 | 47.01 | 19,681,586 | +0.16(+0.33%) |
Sep 20, 2007 | 46.79 | 47.03 | 46.53 | 46.85 | 26,236,854 | -0.03(-0.07%) |
Sep 19, 2007 | 46.48 | 47.21 | 46.58 | 46.89 | 31,192,274 | +0.40(+0.87%) |
Sep 18, 2007 | 45.26 | 46.57 | 44.88 | 46.48 | 30,021,898 | +1.37(+3.03%) |
Sep 17, 2007 | 44.93 | 45.43 | 44.80 | 45.12 | 21,706,734 | +0.09(+0.21%) |
Sep 14, 2007 | 44.60 | 45.31 | 44.59 | 45.02 | 22,587,254 | +0.12(+0.28%) |
Sep 13, 2007 | 44.69 | 45.17 | 44.63 | 44.90 | 24,536,910 | +0.28(+0.63%) |
Sep 12, 2007 | 44.18 | 44.89 | 44.18 | 44.62 | 38,705,356 | +0.31(+0.70%) |
Sep 11, 2007 | 43.59 | 44.41 | 43.27 | 44.31 | 43,601,084 | +0.75(+1.71%) |
Sep 10, 2007 | 43.80 | 43.85 | 42.71 | 43.56 | 49,754,008 | -0.07(-0.16%) |
Sep 07, 2007 | 44.07 | 44.13 | 43.52 | 43.63 | 32,350,020 | -0.96(-2.14%) |
Sep 06, 2007 | 44.34 | 44.87 | 44.11 | 44.59 | 28,997,712 | +0.67(+1.53%) |
Sep 05, 2007 | 44.09 | 44.14 | 43.71 | 43.92 | 26,351,670 | -0.24(-0.53%) |