Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.08 | 45.35 | 42.10 | 42.45 | 11,898,109 | +1.11(+2.68%) |
Nov 29, 2007 | 42.47 | 42.47 | 40.83 | 41.34 | 5,260,093 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.74 | 40.01 | 42.69 | 8,422,443 | +3.54(+9.03%) |
Nov 27, 2007 | 39.46 | 39.88 | 38.15 | 39.15 | 7,579,298 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.49 | 39.09 | 39.18 | 6,462,085 | -2.29(-5.51%) |
Nov 23, 2007 | 39.85 | 41.74 | 39.85 | 41.46 | 3,192,605 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,172,479 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.25 | 39.19 | 40.41 | 10,640,084 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,554,289 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.98 | 41.46 | 42.24 | 6,282,412 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.81 | 42.04 | 8,930,210 | -2.06(-4.68%) |
Nov 14, 2007 | 46.13 | 47.21 | 43.38 | 44.10 | 7,801,654 | -1.23(-2.72%) |
Nov 13, 2007 | 43.67 | 45.43 | 43.48 | 45.33 | 7,240,622 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.58 | 41.81 | 43.22 | 8,856,308 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.21 | 14,366,608 | +1.08(+2.57%) |
Nov 08, 2007 | 40.52 | 43.10 | 40.17 | 42.13 | 19,262,234 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.27 | 39.86 | 39.98 | 23,603,794 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.35 | 46.23 | 47.36 | 11,720,109 | -0.84(-1.75%) |
Nov 05, 2007 | 47.78 | 48.84 | 46.98 | 48.20 | 5,567,833 | -0.51(-1.05%) |
Nov 02, 2007 | 49.77 | 50.00 | 47.86 | 48.71 | 9,724,038 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.26 | 49.60 | 8,949,095 | -2.63(-5.03%) |
Oct 31, 2007 | 52.94 | 53.98 | 50.83 | 52.23 | 5,308,707 | +0.29(+0.55%) |
Oct 30, 2007 | 52.24 | 52.36 | 51.47 | 51.94 | 3,409,077 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.47 | 6,911,736 | +1.19(+2.31%) |
Oct 26, 2007 | 50.61 | 51.46 | 49.28 | 51.28 | 5,736,048 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.23 | 48.47 | 49.34 | 9,182,420 | -1.41(-2.78%) |
Oct 24, 2007 | 49.14 | 50.89 | 48.50 | 50.75 | 8,310,438 | +1.33(+2.69%) |
Oct 23, 2007 | 50.94 | 51.76 | 48.67 | 49.42 | 6,708,296 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.04 | 48.58 | 50.11 | 6,423,587 | +0.20(+0.40%) |
Oct 19, 2007 | 51.86 | 52.23 | 49.70 | 49.91 | 8,696,665 | -2.64(-5.03%) |
Oct 18, 2007 | 52.50 | 52.88 | 51.32 | 52.56 | 6,800,197 | -0.72(-1.35%) |
Oct 17, 2007 | 53.96 | 54.02 | 52.00 | 53.27 | 4,244,927 | -0.07(-0.13%) |
Oct 16, 2007 | 54.28 | 54.79 | 53.07 | 53.35 | 3,718,879 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,987,991 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.25 | 56.24 | 56.44 | 3,428,767 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.44 | 56.63 | 57.25 | 5,473,888 | +0.84(+1.50%) |
Oct 10, 2007 | 57.01 | 57.30 | 55.97 | 56.40 | 2,837,344 | -0.94(-1.64%) |
Oct 09, 2007 | 56.78 | 57.37 | 56.14 | 57.34 | 3,321,047 | +0.61(+1.07%) |
Oct 08, 2007 | 57.36 | 57.56 | 56.58 | 56.74 | 3,128,441 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.57 | 56.94 | 58.08 | 4,070,111 | +1.50(+2.66%) |
Oct 04, 2007 | 56.03 | 57.29 | 55.99 | 56.58 | 4,184,147 | +0.60(+1.07%) |
Oct 03, 2007 | 55.30 | 56.16 | 54.48 | 55.98 | 6,772,695 | +0.78(+1.41%) |
Oct 02, 2007 | 54.53 | 56.34 | 54.52 | 55.20 | 3,526,932 | +0.80(+1.46%) |
Oct 01, 2007 | 52.55 | 54.70 | 52.39 | 54.40 | 3,448,760 | +1.51(+2.85%) |
Sep 28, 2007 | 53.18 | 53.34 | 52.60 | 52.90 | 3,020,286 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,526 | +0.56(+1.06%) |
Sep 26, 2007 | 52.56 | 53.02 | 51.93 | 52.64 | 3,457,663 | +0.19(+0.36%) |
Sep 25, 2007 | 52.88 | 52.88 | 51.42 | 52.45 | 6,005,034 | -0.72(-1.36%) |
Sep 24, 2007 | 54.78 | 54.98 | 53.14 | 53.17 | 5,702,864 | -1.79(-3.26%) |
Sep 21, 2007 | 55.37 | 55.47 | 54.28 | 54.96 | 7,053,865 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.50 | 55.22 | 55.26 | 4,636,711 | -1.27(-2.24%) |
Sep 19, 2007 | 55.74 | 57.68 | 55.55 | 56.52 | 6,065,940 | +1.00(+1.79%) |
Sep 18, 2007 | 51.95 | 55.86 | 51.98 | 55.53 | 7,620,852 | +3.58(+6.88%) |
Sep 17, 2007 | 51.82 | 52.47 | 51.18 | 51.95 | 4,233,248 | -0.69(-1.32%) |
Sep 14, 2007 | 52.35 | 52.84 | 51.59 | 52.64 | 3,584,422 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,443 | +1.07(+2.06%) |
Sep 12, 2007 | 50.79 | 52.29 | 50.26 | 51.82 | 4,621,788 | +0.79(+1.54%) |
Sep 11, 2007 | 50.25 | 51.30 | 50.17 | 51.03 | 4,269,513 | +1.03(+2.05%) |
Sep 10, 2007 | 50.17 | 50.58 | 49.53 | 50.00 | 5,005,681 | +0.07(+0.14%) |
Sep 07, 2007 | 50.18 | 50.64 | 49.51 | 49.93 | 6,784,500 | -1.13(-2.21%) |
Sep 06, 2007 | 50.09 | 51.16 | 50.09 | 51.06 | 3,790,961 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.88 | 49.85 | 50.28 | 5,013,593 | -1.27(-2.46%) |