Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.08 | 45.34 | 42.10 | 42.45 | 11,899,632 | +1.11(+2.68%) |
Nov 29, 2007 | 42.46 | 42.46 | 40.82 | 41.34 | 5,260,767 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.73 | 40.01 | 42.69 | 8,423,521 | +3.54(+9.03%) |
Nov 27, 2007 | 39.45 | 39.87 | 38.15 | 39.15 | 7,580,268 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.48 | 39.09 | 39.17 | 6,462,912 | -2.29(-5.51%) |
Nov 23, 2007 | 39.84 | 41.74 | 39.84 | 41.46 | 3,193,014 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,173,525 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.24 | 39.19 | 40.40 | 10,641,446 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,555,256 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.97 | 41.45 | 42.24 | 6,283,216 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.80 | 42.03 | 8,931,353 | -2.06(-4.68%) |
Nov 14, 2007 | 46.12 | 47.21 | 43.38 | 44.09 | 7,802,652 | -1.23(-2.72%) |
Nov 13, 2007 | 43.66 | 45.42 | 43.47 | 45.33 | 7,241,549 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.57 | 41.80 | 43.21 | 8,857,442 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.20 | 14,368,447 | +1.08(+2.57%) |
Nov 08, 2007 | 40.51 | 43.10 | 40.16 | 42.12 | 19,264,700 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.26 | 39.85 | 39.98 | 23,606,816 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.34 | 46.22 | 47.35 | 11,721,609 | -0.84(-1.75%) |
Nov 05, 2007 | 47.77 | 48.83 | 46.98 | 48.19 | 5,568,546 | -0.51(-1.05%) |
Nov 02, 2007 | 49.76 | 49.99 | 47.85 | 48.70 | 9,725,283 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.25 | 49.60 | 8,950,241 | -2.63(-5.03%) |
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |
Oct 01, 2007 | 52.54 | 54.69 | 52.38 | 54.40 | 3,449,201 | +1.50(+2.85%) |
Sep 28, 2007 | 53.17 | 53.33 | 52.59 | 52.89 | 3,020,673 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,874 | +0.56(+1.06%) |
Sep 26, 2007 | 52.55 | 53.01 | 51.92 | 52.63 | 3,458,106 | +0.19(+0.36%) |
Sep 25, 2007 | 52.87 | 52.87 | 51.41 | 52.44 | 6,005,803 | -0.72(-1.36%) |
Sep 24, 2007 | 54.77 | 54.97 | 53.13 | 53.16 | 5,703,594 | -1.79(-3.26%) |
Sep 21, 2007 | 55.36 | 55.46 | 54.28 | 54.95 | 7,054,768 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.49 | 55.21 | 55.25 | 4,637,304 | -1.27(-2.24%) |
Sep 19, 2007 | 55.73 | 57.67 | 55.54 | 56.52 | 6,066,716 | +1.00(+1.79%) |
Sep 18, 2007 | 51.94 | 55.85 | 51.98 | 55.52 | 7,621,828 | +3.58(+6.88%) |
Sep 17, 2007 | 51.81 | 52.46 | 51.17 | 51.94 | 4,233,790 | -0.69(-1.32%) |
Sep 14, 2007 | 52.34 | 52.83 | 51.59 | 52.64 | 3,584,881 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,990 | +1.07(+2.06%) |
Sep 12, 2007 | 50.78 | 52.29 | 50.26 | 51.81 | 4,622,380 | +0.79(+1.55%) |
Sep 11, 2007 | 50.24 | 51.29 | 50.16 | 51.02 | 4,270,060 | +1.03(+2.05%) |
Sep 10, 2007 | 50.16 | 50.58 | 49.52 | 49.99 | 5,006,322 | +0.07(+0.14%) |
Sep 07, 2007 | 50.17 | 50.63 | 49.51 | 49.92 | 6,785,368 | -1.13(-2.21%) |
Sep 06, 2007 | 50.08 | 51.15 | 50.08 | 51.05 | 3,791,446 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.87 | 49.84 | 50.27 | 5,014,235 | -1.27(-2.46%) |