Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.26 | 45.54 | 42.28 | 42.63 | 11,848,008 | +1.11(+2.68%) |
Nov 29, 2007 | 42.65 | 42.65 | 41.00 | 41.52 | 5,237,944 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.92 | 40.18 | 42.87 | 8,386,978 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.05 | 38.31 | 39.32 | 7,547,383 | -0.02(-0.06%) |
Nov 26, 2007 | 41.64 | 41.66 | 39.26 | 39.34 | 6,434,874 | -2.30(-5.51%) |
Nov 23, 2007 | 40.02 | 41.92 | 40.02 | 41.64 | 3,179,162 | +1.81(+4.54%) |
Nov 21, 2007 | 40.16 | 41.06 | 39.05 | 39.83 | 8,138,066 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.58 | 10,595,281 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.32 | 40.26 | 41.18 | 7,522,480 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.16 | 41.63 | 42.42 | 6,255,958 | +0.21(+0.49%) |
Nov 15, 2007 | 43.96 | 43.96 | 41.98 | 42.22 | 8,892,606 | -2.07(-4.68%) |
Nov 14, 2007 | 46.33 | 47.41 | 43.57 | 44.29 | 7,768,802 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.53 | 7,210,133 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.77 | 41.98 | 43.40 | 8,819,016 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.59 | 40.26 | 43.39 | 14,306,113 | +1.09(+2.57%) |
Nov 08, 2007 | 40.69 | 43.29 | 40.34 | 42.30 | 19,181,124 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,504,402 | -7.41(-15.57%) |
Nov 06, 2007 | 48.60 | 49.56 | 46.42 | 47.56 | 11,670,758 | -0.85(-1.75%) |
Nov 05, 2007 | 47.98 | 49.04 | 47.18 | 48.40 | 5,544,388 | -0.51(-1.05%) |
Nov 02, 2007 | 49.98 | 50.21 | 48.06 | 48.92 | 9,683,092 | -0.90(-1.80%) |
Nov 01, 2007 | 51.34 | 51.45 | 49.47 | 49.81 | 8,911,412 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.21 | 51.04 | 52.45 | 5,286,353 | +0.29(+0.55%) |
Oct 30, 2007 | 52.46 | 52.58 | 51.69 | 52.16 | 3,394,722 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.13 | 51.50 | 52.69 | 6,882,632 | +1.19(+2.31%) |
Oct 26, 2007 | 50.82 | 51.68 | 49.48 | 51.50 | 5,711,895 | +1.95(+3.94%) |
Oct 25, 2007 | 50.80 | 51.44 | 48.68 | 49.55 | 9,143,755 | -1.42(-2.78%) |
Oct 24, 2007 | 49.35 | 51.11 | 48.71 | 50.96 | 8,275,445 | +1.34(+2.69%) |
Oct 23, 2007 | 51.16 | 51.98 | 48.88 | 49.63 | 6,680,049 | -0.70(-1.38%) |
Oct 22, 2007 | 48.90 | 51.25 | 48.78 | 50.32 | 6,396,539 | +0.20(+0.40%) |
Oct 19, 2007 | 52.08 | 52.45 | 49.91 | 50.12 | 8,660,045 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.11 | 51.54 | 52.78 | 6,771,563 | -0.72(-1.35%) |
Oct 17, 2007 | 54.19 | 54.25 | 52.22 | 53.50 | 4,227,053 | -0.07(-0.13%) |
Oct 16, 2007 | 54.51 | 55.02 | 53.29 | 53.57 | 3,703,220 | -1.22(-2.23%) |
Oct 15, 2007 | 56.48 | 56.72 | 54.13 | 54.79 | 4,966,988 | -1.89(-3.33%) |
Oct 12, 2007 | 57.43 | 57.49 | 56.47 | 56.68 | 3,414,329 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.69 | 56.87 | 57.49 | 5,450,838 | +0.85(+1.50%) |
Oct 10, 2007 | 57.25 | 57.55 | 56.20 | 56.64 | 2,825,396 | -0.94(-1.64%) |
Oct 09, 2007 | 57.02 | 57.61 | 56.38 | 57.59 | 3,307,062 | +0.61(+1.07%) |
Oct 08, 2007 | 57.60 | 57.80 | 56.82 | 56.98 | 3,115,267 | -1.35(-2.32%) |
Oct 05, 2007 | 57.58 | 58.82 | 57.18 | 58.33 | 4,052,972 | +1.51(+2.66%) |
Oct 04, 2007 | 56.27 | 57.54 | 56.23 | 56.82 | 4,166,529 | +0.60(+1.07%) |
Oct 03, 2007 | 55.53 | 56.40 | 54.71 | 56.22 | 6,744,177 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.58 | 54.75 | 55.43 | 3,512,081 | +0.80(+1.46%) |
Oct 01, 2007 | 52.77 | 54.93 | 52.61 | 54.63 | 3,434,238 | +1.51(+2.85%) |
Sep 28, 2007 | 53.40 | 53.56 | 52.82 | 53.12 | 3,007,568 | -0.30(-0.55%) |
Sep 27, 2007 | 53.58 | 54.16 | 53.18 | 53.42 | 2,708,075 | +0.56(+1.06%) |
Sep 26, 2007 | 52.78 | 53.24 | 52.15 | 52.86 | 3,443,104 | +0.19(+0.36%) |
Sep 25, 2007 | 53.10 | 53.10 | 51.64 | 52.67 | 5,979,748 | -0.73(-1.36%) |
Sep 24, 2007 | 55.01 | 55.21 | 53.36 | 53.39 | 5,678,850 | -1.80(-3.26%) |
Sep 21, 2007 | 55.60 | 55.71 | 54.51 | 55.19 | 7,024,163 | -0.30(-0.53%) |
Sep 20, 2007 | 56.76 | 56.74 | 55.45 | 55.49 | 4,617,186 | -1.27(-2.24%) |
Sep 19, 2007 | 55.98 | 57.92 | 55.79 | 56.76 | 6,040,397 | +1.00(+1.79%) |
Sep 18, 2007 | 52.17 | 56.10 | 52.20 | 55.76 | 7,588,762 | +3.59(+6.88%) |
Sep 17, 2007 | 52.04 | 52.69 | 51.40 | 52.17 | 4,215,423 | -0.70(-1.32%) |
Sep 14, 2007 | 52.57 | 53.06 | 51.81 | 52.87 | 3,569,329 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.26 | 52.08 | 53.11 | 4,257,440 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.52 | 50.48 | 52.04 | 4,602,327 | +0.79(+1.54%) |
Sep 11, 2007 | 50.46 | 51.52 | 50.38 | 51.24 | 4,251,535 | +1.03(+2.05%) |
Sep 10, 2007 | 50.38 | 50.80 | 49.74 | 50.21 | 4,984,603 | +0.07(+0.14%) |
Sep 07, 2007 | 50.39 | 50.85 | 49.72 | 50.14 | 6,755,932 | -1.14(-2.21%) |
Sep 06, 2007 | 50.30 | 51.37 | 50.30 | 51.28 | 3,774,998 | +0.78(+1.55%) |
Sep 05, 2007 | 51.02 | 51.09 | 50.06 | 50.49 | 4,992,482 | -1.27(-2.46%) |