Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.49 | 33.03 | 32.01 | 32.44 | 2,329,098 | +0.46(+1.44%) |
Nov 29, 2007 | 32.29 | 32.29 | 31.30 | 31.98 | 2,425,359 | -0.37(-1.15%) |
Nov 28, 2007 | 32.35 | 32.64 | 31.59 | 32.36 | 2,727,577 | +0.32(+1.00%) |
Nov 27, 2007 | 30.41 | 32.47 | 30.41 | 32.03 | 2,985,146 | +1.71(+5.63%) |
Nov 26, 2007 | 31.32 | 31.45 | 30.19 | 30.33 | 4,175,480 | -0.64(-2.07%) |
Nov 23, 2007 | 30.21 | 31.24 | 29.61 | 30.97 | 1,026,642 | +0.88(+2.94%) |
Nov 21, 2007 | 30.07 | 30.56 | 28.90 | 30.09 | 5,078,204 | -0.25(-0.83%) |
Nov 20, 2007 | 31.51 | 31.58 | 29.59 | 30.34 | 4,345,639 | -1.25(-3.95%) |
Nov 19, 2007 | 32.90 | 32.90 | 31.01 | 31.58 | 3,255,506 | -1.36(-4.13%) |
Nov 16, 2007 | 33.20 | 33.62 | 32.06 | 32.94 | 4,490,460 | -0.21(-0.63%) |
Nov 15, 2007 | 33.13 | 33.94 | 32.49 | 33.15 | 9,171,480 | +2.92(+9.66%) |
Nov 14, 2007 | 33.16 | 33.16 | 30.08 | 30.23 | 5,944,273 | +0.18(+0.61%) |
Nov 13, 2007 | 29.31 | 30.75 | 28.86 | 30.05 | 6,817,955 | +2.03(+7.23%) |
Nov 12, 2007 | 29.67 | 30.15 | 27.88 | 28.02 | 5,291,499 | -0.35(-1.22%) |
Nov 09, 2007 | 30.75 | 30.76 | 26.91 | 28.37 | 7,287,605 | -2.68(-8.62%) |
Nov 08, 2007 | 31.19 | 31.62 | 26.68 | 31.05 | 27,888,898 | -12.33(-28.42%) |
Nov 07, 2007 | 44.34 | 45.39 | 43.33 | 43.37 | 3,208,235 | -2.09(-4.59%) |
Nov 06, 2007 | 44.76 | 45.67 | 42.83 | 45.46 | 2,651,965 | +1.65(+3.76%) |
Nov 05, 2007 | 42.82 | 44.25 | 42.12 | 43.82 | 1,698,966 | -0.41(-0.92%) |
Nov 02, 2007 | 45.05 | 45.05 | 43.55 | 44.22 | 1,640,711 | -0.67(-1.49%) |
Nov 01, 2007 | 45.76 | 46.02 | 44.47 | 44.89 | 1,800,476 | -2.04(-4.34%) |
Oct 31, 2007 | 47.72 | 48.16 | 45.83 | 46.93 | 1,829,335 | -0.14(-0.29%) |
Oct 30, 2007 | 47.82 | 48.15 | 46.89 | 47.06 | 895,447 | -0.74(-1.56%) |
Oct 29, 2007 | 49.03 | 49.30 | 47.52 | 47.81 | 1,148,139 | -1.22(-2.49%) |
Oct 26, 2007 | 46.71 | 49.21 | 46.67 | 49.03 | 2,746,831 | +3.18(+6.93%) |
Oct 25, 2007 | 45.48 | 46.31 | 45.25 | 45.85 | 2,426,724 | +0.61(+1.34%) |
Oct 24, 2007 | 44.87 | 45.57 | 43.19 | 45.25 | 1,497,799 | -0.29(-0.65%) |
Oct 23, 2007 | 45.48 | 45.78 | 43.99 | 45.54 | 1,271,080 | +1.03(+2.32%) |
Oct 22, 2007 | 44.10 | 45.08 | 43.30 | 44.51 | 1,821,947 | -0.55(-1.21%) |
Oct 19, 2007 | 46.73 | 46.92 | 44.08 | 45.05 | 2,375,816 | -1.67(-3.58%) |
Oct 18, 2007 | 45.09 | 46.80 | 45.09 | 46.73 | 1,394,252 | +1.64(+3.63%) |
Oct 17, 2007 | 46.63 | 47.41 | 43.76 | 45.09 | 2,251,605 | -1.18(-2.55%) |
Oct 16, 2007 | 46.78 | 47.60 | 45.80 | 46.27 | 1,531,161 | -0.19(-0.41%) |
Oct 15, 2007 | 49.54 | 49.54 | 45.53 | 46.46 | 3,957,423 | -3.08(-6.21%) |
Oct 12, 2007 | 49.72 | 50.62 | 48.71 | 49.53 | 1,637,594 | +0.24(+0.49%) |
Oct 11, 2007 | 51.11 | 53.19 | 49.03 | 49.29 | 3,880,888 | -0.64(-1.28%) |
Oct 10, 2007 | 47.88 | 50.96 | 47.68 | 49.93 | 3,568,399 | +2.12(+4.44%) |
Oct 09, 2007 | 47.64 | 48.08 | 46.69 | 47.81 | 1,769,308 | +1.42(+3.06%) |
Oct 08, 2007 | 46.35 | 47.21 | 46.02 | 46.39 | 1,236,911 | -0.13(-0.28%) |
Oct 05, 2007 | 45.48 | 47.64 | 45.48 | 46.52 | 2,102,345 | +1.52(+3.39%) |
Oct 04, 2007 | 46.05 | 46.15 | 44.45 | 44.99 | 1,290,935 | -1.02(-2.22%) |
Oct 03, 2007 | 44.55 | 46.38 | 44.18 | 46.02 | 2,298,473 | +1.31(+2.93%) |
Oct 02, 2007 | 42.37 | 45.12 | 42.37 | 44.71 | 2,593,877 | +2.48(+5.87%) |
Oct 01, 2007 | 41.36 | 42.62 | 41.34 | 42.23 | 1,033,164 | +0.83(+2.01%) |
Sep 28, 2007 | 42.15 | 42.43 | 41.22 | 41.40 | 1,104,735 | -0.89(-2.11%) |
Sep 27, 2007 | 41.68 | 42.71 | 41.38 | 42.29 | 1,065,948 | +0.69(+1.67%) |
Sep 26, 2007 | 42.23 | 42.64 | 41.20 | 41.60 | 1,406,142 | -0.48(-1.13%) |
Sep 25, 2007 | 41.15 | 42.43 | 40.59 | 42.07 | 1,628,705 | +0.52(+1.25%) |
Sep 24, 2007 | 41.15 | 42.22 | 41.15 | 41.55 | 1,806,479 | +0.42(+1.03%) |
Sep 21, 2007 | 41.23 | 41.28 | 40.42 | 41.13 | 1,848,613 | +0.57(+1.41%) |
Sep 20, 2007 | 40.41 | 40.82 | 39.93 | 40.56 | 2,465,626 | +0.15(+0.36%) |
Sep 19, 2007 | 40.39 | 41.94 | 39.74 | 40.41 | 2,539,852 | +0.72(+1.81%) |
Sep 18, 2007 | 36.98 | 39.80 | 36.65 | 39.69 | 2,084,106 | +2.93(+7.96%) |
Sep 17, 2007 | 36.73 | 37.25 | 36.40 | 36.76 | 1,109,583 | -0.25(-0.68%) |
Sep 14, 2007 | 36.55 | 37.28 | 35.80 | 37.02 | 1,552,517 | -0.11(-0.30%) |
Sep 13, 2007 | 35.69 | 37.81 | 35.60 | 37.13 | 2,806,513 | +1.72(+4.84%) |
Sep 12, 2007 | 35.45 | 35.78 | 34.75 | 35.41 | 1,776,927 | -0.29(-0.83%) |
Sep 11, 2007 | 34.67 | 35.77 | 34.64 | 35.71 | 3,437,147 | +1.45(+4.22%) |
Sep 10, 2007 | 34.98 | 35.95 | 32.98 | 34.26 | 2,891,474 | -0.61(-1.74%) |
Sep 07, 2007 | 34.75 | 35.47 | 33.60 | 34.87 | 2,505,221 | -0.75(-2.12%) |
Sep 06, 2007 | 36.28 | 36.69 | 35.28 | 35.62 | 2,809,168 | -0.74(-2.03%) |
Sep 05, 2007 | 38.05 | 38.05 | 36.27 | 36.36 | 2,307,939 | -1.81(-4.74%) |