Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.31 | 40.86 | 39.51 | 40.13 | 6,193,500 | +0.22(+0.55%) |
Nov 29, 2007 | 39.39 | 40.00 | 39.22 | 39.91 | 5,138,000 | +0.31(+0.78%) |
Nov 28, 2007 | 39.61 | 39.64 | 38.67 | 39.60 | 7,845,200 | +0.21(+0.53%) |
Nov 27, 2007 | 38.45 | 39.69 | 38.31 | 39.39 | 7,978,200 | +1.06(+2.77%) |
Nov 26, 2007 | 39.75 | 39.88 | 38.26 | 38.33 | 6,876,200 | -1.50(-3.77%) |
Nov 23, 2007 | 39.42 | 39.83 | 39.16 | 39.83 | 1,512,900 | -2585.03(-98.48%) |
Nov 21, 2007 | 2584 | 2631 | 2551 | 2625 | 372,039,200 | -21.95(-0.83%) |
Nov 20, 2007 | 2680 | 2686 | 2637 | 2647 | 255,861,504 | +2607.06(+6558.64%) |
Nov 19, 2007 | 38.41 | 40.24 | 37.98 | 39.75 | 11,469,200 | +1.02(+2.63%) |
Nov 16, 2007 | 38.21 | 38.81 | 37.71 | 38.73 | 9,907,600 | +0.85(+2.24%) |
Nov 15, 2007 | 39.20 | 39.20 | 37.46 | 37.88 | 11,332,300 | -1.43(-3.64%) |
Nov 14, 2007 | 40.55 | 40.65 | 39.28 | 39.31 | 5,866,800 | -0.77(-1.92%) |
Nov 13, 2007 | 39.40 | 40.13 | 39.18 | 40.08 | 5,593,000 | +0.93(+2.38%) |
Nov 12, 2007 | 39.99 | 40.41 | 39.12 | 39.15 | 6,223,200 | -0.99(-2.47%) |
Nov 09, 2007 | 40.36 | 41.36 | 40.14 | 40.14 | 4,850,900 | -0.84(-2.05%) |
Nov 08, 2007 | 41.24 | 41.39 | 40.66 | 40.98 | 7,229,500 | -0.06(-0.15%) |
Nov 07, 2007 | 41.10 | 41.44 | 40.71 | 41.04 | 5,786,300 | -0.46(-1.11%) |
Nov 06, 2007 | 41.19 | 41.50 | 41.14 | 41.50 | 4,880,800 | +0.28(+0.68%) |
Nov 05, 2007 | 40.75 | 41.50 | 40.75 | 41.22 | 4,597,400 | -0.12(-0.29%) |
Nov 02, 2007 | 40.51 | 41.54 | 39.60 | 41.34 | 6,514,400 | +0.93(+2.30%) |
Nov 01, 2007 | 41.14 | 42.08 | 40.37 | 40.41 | 7,022,800 | -0.76(-1.85%) |
Oct 31, 2007 | 41.79 | 41.81 | 40.51 | 41.17 | 6,964,200 | -0.49(-1.18%) |
Oct 30, 2007 | 42.04 | 42.48 | 41.60 | 41.66 | 4,626,900 | -0.63(-1.49%) |
Oct 29, 2007 | 42.38 | 42.86 | 41.98 | 42.29 | 3,860,100 | -0.08(-0.19%) |
Oct 26, 2007 | 42.30 | 42.45 | 41.84 | 42.37 | 3,428,500 | +0.36(+0.86%) |
Oct 25, 2007 | 42.77 | 42.88 | 41.41 | 42.01 | 4,276,400 | -0.47(-1.11%) |
Oct 24, 2007 | 41.57 | 42.72 | 41.45 | 42.48 | 5,025,700 | +0.79(+1.89%) |
Oct 23, 2007 | 41.85 | 42.00 | 41.04 | 41.69 | 4,524,500 | +0.14(+0.34%) |
Oct 22, 2007 | 41.49 | 42.53 | 41.21 | 41.55 | 5,411,800 | -0.29(-0.69%) |
Oct 19, 2007 | 43.10 | 43.49 | 41.70 | 41.84 | 7,430,900 | -1.70(-3.90%) |
Oct 18, 2007 | 43.64 | 44.05 | 43.13 | 43.54 | 4,614,800 | -0.17(-0.39%) |
Oct 17, 2007 | 44.00 | 44.29 | 43.30 | 43.71 | 4,918,500 | +1.18(+2.77%) |
Oct 16, 2007 | 42.60 | 42.80 | 42.22 | 42.53 | 3,306,500 | -0.11(-0.26%) |
Oct 15, 2007 | 42.63 | 43.00 | 42.00 | 42.64 | 3,006,100 | -2.66(-5.87%) |
Oct 12, 2007 | 45.45 | 45.49 | 44.51 | 45.30 | 3,025,000 | +0.05(+0.11%) |
Oct 11, 2007 | 46.62 | 46.90 | 44.92 | 45.25 | 4,895,100 | -0.95(-2.06%) |
Oct 10, 2007 | 45.46 | 46.52 | 45.46 | 46.20 | 3,575,600 | +0.63(+1.38%) |
Oct 09, 2007 | 46.11 | 46.23 | 45.06 | 45.57 | 3,324,500 | -0.58(-1.26%) |
Oct 08, 2007 | 46.55 | 46.78 | 45.88 | 46.15 | 2,213,500 | -0.51(-1.09%) |
Oct 05, 2007 | 45.76 | 46.95 | 45.76 | 46.66 | 3,717,400 | +1.34(+2.96%) |
Oct 04, 2007 | 45.00 | 45.71 | 44.90 | 45.32 | 2,786,500 | +0.51(+1.14%) |
Oct 03, 2007 | 44.80 | 45.38 | 44.60 | 44.81 | 5,535,700 | +0.00(+0.00%) |
Oct 02, 2007 | 45.20 | 45.47 | 44.47 | 44.81 | 4,136,500 | -0.39(-0.86%) |
Oct 01, 2007 | 44.39 | 45.59 | 44.32 | 45.20 | 4,741,700 | +0.86(+1.94%) |
Sep 28, 2007 | 44.08 | 44.42 | 43.87 | 44.34 | 6,290,000 | +0.20(+0.45%) |
Sep 27, 2007 | 43.93 | 44.45 | 43.72 | 44.14 | 4,673,300 | -0.70(-1.56%) |
Sep 26, 2007 | 44.53 | 44.98 | 44.22 | 44.84 | 3,262,200 | +0.57(+1.29%) |
Sep 25, 2007 | 44.47 | 44.47 | 43.23 | 44.27 | 5,724,900 | -0.13(-0.29%) |
Sep 24, 2007 | 44.40 | 44.73 | 44.25 | 44.40 | 3,651,300 | -0.10(-0.22%) |
Sep 21, 2007 | 45.00 | 45.00 | 44.24 | 44.50 | 5,769,100 | -0.15(-0.34%) |
Sep 20, 2007 | 45.21 | 45.26 | 44.38 | 44.65 | 3,291,800 | -0.65(-1.43%) |
Sep 19, 2007 | 44.72 | 45.83 | 44.42 | 45.30 | 5,163,700 | +0.81(+1.82%) |
Sep 18, 2007 | 43.17 | 44.51 | 42.62 | 44.49 | 6,203,800 | +1.53(+3.56%) |
Sep 17, 2007 | 43.50 | 43.59 | 42.26 | 42.96 | 5,061,100 | -0.73(-1.67%) |
Sep 14, 2007 | 43.36 | 44.22 | 43.17 | 43.69 | 4,232,500 | +0.11(+0.25%) |
Sep 13, 2007 | 43.11 | 43.80 | 42.30 | 43.58 | 10,132,500 | +0.84(+1.97%) |
Sep 12, 2007 | 42.22 | 42.88 | 42.15 | 42.74 | 6,551,300 | +0.48(+1.14%) |
Sep 11, 2007 | 42.23 | 42.54 | 41.85 | 42.26 | 5,161,700 | +0.19(+0.45%) |
Sep 10, 2007 | 43.65 | 43.66 | 41.68 | 42.07 | 5,475,400 | -1.50(-3.44%) |
Sep 07, 2007 | 43.92 | 44.22 | 43.39 | 43.57 | 4,098,500 | -0.97(-2.18%) |
Sep 06, 2007 | 43.80 | 44.62 | 43.61 | 44.54 | 4,538,900 | +0.93(+2.13%) |
Sep 05, 2007 | 44.37 | 44.37 | 43.28 | 43.61 | 5,209,600 | -1.04(-2.33%) |