Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.00 | 43.25 | 41.72 | 42.32 | 19,434,832 | +0.56(+1.33%) |
Nov 29, 2007 | 41.54 | 42.40 | 41.32 | 41.76 | 28,923,306 | -0.45(-1.07%) |
Nov 28, 2007 | 40.38 | 42.24 | 40.27 | 42.22 | 40,824,560 | +2.38(+5.97%) |
Nov 27, 2007 | 38.73 | 39.84 | 37.98 | 39.84 | 37,305,892 | +1.96(+5.17%) |
Nov 26, 2007 | 39.70 | 39.94 | 37.50 | 37.88 | 33,118,368 | -1.01(-2.61%) |
Nov 23, 2007 | 38.06 | 38.89 | 37.99 | 38.89 | 16,638,160 | +1.98(+5.37%) |
Nov 21, 2007 | 38.11 | 38.48 | 36.91 | 36.91 | 40,869,408 | -3.14(-7.83%) |
Nov 20, 2007 | 39.89 | 40.52 | 38.73 | 40.05 | 39,689,172 | +1.77(+4.63%) |
Nov 19, 2007 | 39.17 | 39.30 | 37.90 | 38.28 | 32,827,958 | -1.99(-4.94%) |
Nov 16, 2007 | 40.41 | 40.54 | 39.33 | 40.27 | 37,851,476 | -0.69(-1.68%) |
Nov 15, 2007 | 41.31 | 41.83 | 40.47 | 40.95 | 29,141,674 | -1.42(-3.34%) |
Nov 14, 2007 | 43.22 | 43.46 | 41.79 | 42.37 | 34,760,892 | +1.26(+3.06%) |
Nov 13, 2007 | 39.51 | 41.58 | 39.51 | 41.11 | 33,414,388 | +2.85(+7.44%) |
Nov 12, 2007 | 39.73 | 40.20 | 37.92 | 38.27 | 40,162,376 | -2.82(-6.87%) |
Nov 09, 2007 | 41.00 | 42.25 | 40.38 | 41.09 | 33,803,320 | -0.55(-1.32%) |
Nov 08, 2007 | 42.76 | 42.87 | 39.62 | 41.64 | 55,171,172 | -0.99(-2.31%) |
Nov 07, 2007 | 43.66 | 44.19 | 42.44 | 42.62 | 25,981,288 | -2.13(-4.77%) |
Nov 06, 2007 | 44.54 | 44.97 | 43.39 | 44.76 | 23,472,524 | +1.91(+4.45%) |
Nov 05, 2007 | 43.32 | 44.13 | 42.23 | 42.85 | 39,607,568 | -4.13(-8.78%) |
Nov 02, 2007 | 47.45 | 47.63 | 45.91 | 46.98 | 24,878,874 | -0.05(-0.12%) |
Nov 01, 2007 | 47.75 | 48.08 | 46.65 | 47.03 | 28,886,938 | -2.30(-4.66%) |
Oct 31, 2007 | 48.32 | 49.57 | 47.95 | 49.33 | 27,523,498 | +1.60(+3.35%) |
Oct 30, 2007 | 48.42 | 48.55 | 47.43 | 47.73 | 15,059,542 | -0.87(-1.80%) |
Oct 29, 2007 | 48.43 | 48.76 | 48.17 | 48.60 | 15,567,045 | +1.35(+2.85%) |
Oct 26, 2007 | 47.11 | 47.53 | 46.88 | 47.25 | 18,754,162 | +0.39(+0.83%) |
Oct 25, 2007 | 46.32 | 46.93 | 45.57 | 46.87 | 22,014,812 | +0.25(+0.54%) |
Oct 24, 2007 | 46.39 | 46.73 | 45.26 | 46.62 | 27,256,836 | -0.80(-1.69%) |
Oct 23, 2007 | 47.02 | 47.58 | 46.27 | 47.42 | 26,988,010 | +1.93(+4.24%) |
Oct 22, 2007 | 43.62 | 45.61 | 42.19 | 45.49 | 37,320,068 | +0.50(+1.10%) |
Oct 19, 2007 | 47.28 | 47.31 | 44.64 | 44.99 | 38,667,208 | -2.98(-6.21%) |
Oct 18, 2007 | 46.32 | 48.19 | 46.30 | 47.97 | 32,418,540 | -1.35(-2.74%) |
Oct 17, 2007 | 47.17 | 49.32 | 46.94 | 49.32 | 58,835,348 | +4.39(+9.77%) |
Oct 16, 2007 | 45.76 | 45.76 | 44.39 | 44.93 | 32,238,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.90 | 47.01 | 44.76 | 45.81 | 28,552,098 | +0.01(+0.02%) |
Oct 12, 2007 | 44.64 | 45.83 | 44.33 | 45.80 | 26,546,978 | +2.35(+5.40%) |
Oct 11, 2007 | 45.12 | 45.59 | 42.40 | 43.46 | 45,584,548 | +0.04(+0.08%) |
Oct 10, 2007 | 43.26 | 43.62 | 42.77 | 43.42 | 15,760,540 | +0.10(+0.22%) |
Oct 09, 2007 | 42.93 | 43.34 | 42.50 | 43.32 | 16,314,899 | +1.07(+2.52%) |
Oct 08, 2007 | 42.06 | 42.35 | 41.76 | 42.26 | 11,022,246 | -1.00(-2.30%) |
Oct 05, 2007 | 42.49 | 43.25 | 42.10 | 43.25 | 25,797,928 | +2.35(+5.74%) |
Oct 04, 2007 | 40.55 | 41.01 | 39.56 | 40.91 | 21,081,086 | +0.39(+0.97%) |
Oct 03, 2007 | 41.50 | 41.89 | 40.14 | 40.51 | 31,251,382 | -2.26(-5.29%) |
Oct 02, 2007 | 43.01 | 43.36 | 42.34 | 42.78 | 22,612,822 | +0.96(+2.29%) |
Oct 01, 2007 | 40.91 | 42.24 | 40.91 | 41.82 | 24,377,554 | +1.19(+2.92%) |
Sep 28, 2007 | 41.20 | 41.43 | 40.25 | 40.64 | 19,820,548 | -0.47(-1.15%) |
Sep 27, 2007 | 40.50 | 41.18 | 40.33 | 41.11 | 17,129,224 | +1.36(+3.42%) |
Sep 26, 2007 | 39.78 | 40.00 | 39.37 | 39.75 | 14,496,931 | +0.43(+1.10%) |
Sep 25, 2007 | 38.92 | 39.37 | 38.66 | 39.31 | 15,107,453 | +0.16(+0.41%) |
Sep 24, 2007 | 39.45 | 39.58 | 38.73 | 39.15 | 16,148,274 | +1.12(+2.94%) |
Sep 21, 2007 | 37.59 | 38.16 | 37.52 | 38.03 | 15,403,605 | +1.10(+2.99%) |
Sep 20, 2007 | 36.68 | 37.44 | 36.74 | 36.93 | 12,783,063 | -0.15(-0.40%) |
Sep 19, 2007 | 37.20 | 37.85 | 36.80 | 37.08 | 22,331,376 | +0.21(+0.58%) |
Sep 18, 2007 | 35.38 | 37.00 | 35.16 | 36.87 | 21,738,044 | +1.93(+5.54%) |
Sep 17, 2007 | 34.92 | 35.20 | 34.57 | 34.93 | 9,686,500 | -0.30(-0.84%) |
Sep 14, 2007 | 34.62 | 35.43 | 34.56 | 35.23 | 12,729,876 | +0.53(+1.54%) |
Sep 13, 2007 | 34.76 | 34.98 | 34.47 | 34.69 | 9,908,495 | +0.23(+0.66%) |
Sep 12, 2007 | 34.03 | 34.56 | 33.79 | 34.47 | 15,761,266 | +0.34(+0.99%) |
Sep 11, 2007 | 33.73 | 34.25 | 33.73 | 34.13 | 13,826,249 | +0.41(+1.23%) |
Sep 10, 2007 | 33.92 | 34.00 | 33.01 | 33.72 | 15,973,680 | +0.58(+1.75%) |
Sep 07, 2007 | 33.18 | 33.39 | 32.75 | 33.14 | 13,912,747 | -0.84(-2.48%) |
Sep 06, 2007 | 33.82 | 34.26 | 33.55 | 33.98 | 10,056,777 | +0.37(+1.11%) |
Sep 05, 2007 | 33.87 | 34.01 | 33.33 | 33.61 | 15,002,037 | -0.89(-2.58%) |