Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.44 | 43.45 | 42.53 | 42.95 | 13,376,757 | +0.39(+0.92%) |
Nov 29, 2007 | 42.41 | 42.56 | 41.40 | 42.56 | 11,373,695 | +0.34(+0.80%) |
Nov 28, 2007 | 40.60 | 42.33 | 40.60 | 42.22 | 13,392,234 | +1.89(+4.68%) |
Nov 27, 2007 | 39.72 | 40.61 | 39.60 | 40.33 | 14,324,370 | +0.29(+0.74%) |
Nov 26, 2007 | 41.40 | 41.80 | 39.72 | 40.04 | 13,263,012 | -1.56(-3.76%) |
Nov 23, 2007 | 41.52 | 41.97 | 41.25 | 41.60 | 3,663,192 | +0.78(+1.91%) |
Nov 21, 2007 | 40.44 | 41.29 | 40.09 | 40.83 | 13,939,241 | -0.31(-0.75%) |
Nov 20, 2007 | 42.25 | 42.69 | 40.40 | 41.13 | 15,608,717 | -0.98(-2.33%) |
Nov 19, 2007 | 42.66 | 42.72 | 41.94 | 42.11 | 9,823,271 | -0.82(-1.91%) |
Nov 16, 2007 | 43.99 | 43.99 | 42.60 | 42.94 | 14,738,540 | -0.83(-1.91%) |
Nov 15, 2007 | 43.77 | 44.09 | 43.07 | 43.77 | 11,826,749 | -0.25(-0.56%) |
Nov 14, 2007 | 45.58 | 45.58 | 43.71 | 44.01 | 10,070,768 | -0.66(-1.47%) |
Nov 13, 2007 | 43.27 | 44.69 | 43.27 | 44.67 | 8,995,293 | +1.55(+3.58%) |
Nov 12, 2007 | 43.60 | 43.94 | 42.82 | 43.13 | 9,745,991 | +0.01(+0.01%) |
Nov 09, 2007 | 43.03 | 43.55 | 42.55 | 43.12 | 12,864,513 | -0.15(-0.34%) |
Nov 08, 2007 | 43.47 | 43.47 | 42.44 | 43.27 | 15,199,247 | +0.27(+0.63%) |
Nov 07, 2007 | 44.48 | 44.48 | 42.71 | 43.00 | 11,458,121 | -1.50(-3.38%) |
Nov 06, 2007 | 43.86 | 44.57 | 43.57 | 44.50 | 10,098,969 | +0.46(+1.04%) |
Nov 05, 2007 | 43.70 | 44.46 | 43.63 | 44.04 | 10,959,191 | -0.64(-1.43%) |
Nov 02, 2007 | 45.84 | 45.84 | 43.92 | 44.68 | 14,925,289 | -0.90(-1.98%) |
Nov 01, 2007 | 46.30 | 46.48 | 45.40 | 45.58 | 14,568,291 | -1.69(-3.57%) |
Oct 31, 2007 | 46.73 | 47.48 | 46.05 | 47.27 | 9,248,532 | +0.83(+1.80%) |
Oct 30, 2007 | 45.94 | 46.70 | 45.92 | 46.43 | 5,812,058 | +0.21(+0.45%) |
Oct 29, 2007 | 46.62 | 46.76 | 45.95 | 46.22 | 4,799,912 | -0.34(-0.72%) |
Oct 26, 2007 | 46.52 | 46.97 | 45.79 | 46.56 | 6,349,489 | +0.67(+1.47%) |
Oct 25, 2007 | 46.19 | 46.50 | 45.35 | 45.89 | 11,682,150 | -0.12(-0.27%) |
Oct 24, 2007 | 46.02 | 46.27 | 45.09 | 46.01 | 8,664,294 | -0.18(-0.40%) |
Oct 23, 2007 | 46.18 | 46.44 | 45.73 | 46.19 | 10,255,299 | +0.40(+0.87%) |
Oct 22, 2007 | 44.90 | 45.89 | 44.43 | 45.79 | 13,030,103 | +0.56(+1.23%) |
Oct 19, 2007 | 46.62 | 46.78 | 45.05 | 45.24 | 9,940,032 | -1.51(-3.23%) |
Oct 18, 2007 | 46.34 | 47.23 | 45.90 | 46.74 | 7,757,942 | +0.12(+0.26%) |
Oct 17, 2007 | 47.17 | 47.33 | 45.72 | 46.62 | 9,855,917 | -0.13(-0.28%) |
Oct 16, 2007 | 47.42 | 47.42 | 46.72 | 46.75 | 7,167,673 | -0.79(-1.66%) |
Oct 15, 2007 | 48.49 | 48.82 | 47.32 | 47.54 | 8,170,365 | -1.00(-2.06%) |
Oct 12, 2007 | 48.91 | 49.17 | 48.45 | 48.54 | 4,817,948 | -0.36(-0.73%) |
Oct 11, 2007 | 49.57 | 49.63 | 48.65 | 48.90 | 9,193,922 | -0.12(-0.24%) |
Oct 10, 2007 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.32 | 49.38 | 48.91 | 49.01 | 4,974,988 | -0.55(-1.11%) |
Oct 05, 2007 | 48.98 | 49.71 | 48.66 | 49.57 | 9,460,611 | +0.96(+1.98%) |
Oct 04, 2007 | 48.65 | 48.84 | 48.09 | 48.60 | 4,794,369 | +0.02(+0.04%) |
Oct 03, 2007 | 48.40 | 48.64 | 48.16 | 48.59 | 6,586,858 | -0.01(-0.03%) |
Oct 02, 2007 | 48.01 | 48.62 | 47.85 | 48.60 | 5,035,465 | +0.44(+0.92%) |
Oct 01, 2007 | 46.94 | 48.16 | 46.94 | 48.16 | 7,186,256 | +1.25(+2.65%) |
Sep 28, 2007 | 47.09 | 47.11 | 46.66 | 46.91 | 8,784,597 | -0.15(-0.33%) |
Sep 27, 2007 | 46.97 | 47.17 | 46.77 | 47.06 | 5,153,161 | +0.44(+0.95%) |
Sep 26, 2007 | 46.68 | 46.81 | 46.29 | 46.62 | 6,852,973 | +0.26(+0.57%) |
Sep 25, 2007 | 46.57 | 47.08 | 46.25 | 46.36 | 6,977,763 | -1.20(-2.53%) |
Sep 24, 2007 | 47.18 | 47.67 | 47.08 | 47.56 | 6,875,391 | +0.40(+0.86%) |
Sep 21, 2007 | 47.28 | 47.32 | 46.91 | 47.16 | 6,051,198 | +0.01(+0.03%) |
Sep 20, 2007 | 47.63 | 47.63 | 46.75 | 47.14 | 11,524,288 | -0.58(-1.22%) |
Sep 19, 2007 | 47.06 | 48.10 | 47.06 | 47.73 | 13,535,931 | +0.95(+2.03%) |
Sep 18, 2007 | 45.46 | 46.93 | 45.40 | 46.78 | 12,672,942 | +1.41(+3.11%) |
Sep 17, 2007 | 45.31 | 45.55 | 45.00 | 45.36 | 5,227,983 | -0.09(-0.19%) |
Sep 14, 2007 | 44.98 | 45.52 | 44.68 | 45.45 | 7,300,365 | +0.21(+0.47%) |
Sep 13, 2007 | 44.72 | 45.59 | 44.58 | 45.24 | 10,139,070 | +0.82(+1.84%) |
Sep 12, 2007 | 44.25 | 44.72 | 44.08 | 44.42 | 5,309,001 | +0.08(+0.18%) |
Sep 11, 2007 | 43.89 | 44.45 | 43.89 | 44.34 | 7,012,159 | +0.79(+1.80%) |
Sep 10, 2007 | 44.69 | 44.69 | 43.35 | 43.55 | 10,103,697 | -0.84(-1.89%) |
Sep 07, 2007 | 44.17 | 44.66 | 44.01 | 44.40 | 13,712,148 | -0.85(-1.87%) |
Sep 06, 2007 | 45.08 | 45.29 | 44.49 | 45.24 | 8,782,823 | +0.28(+0.61%) |
Sep 05, 2007 | 45.53 | 45.84 | 44.78 | 44.97 | 9,341,775 | -1.10(-2.40%) |