Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.68 | 39.70 | 37.41 | 38.20 | 87,840,912 | +0.25(+0.65%) |
Nov 29, 2007 | 36.65 | 38.60 | 36.52 | 37.95 | 89,574,160 | +1.22(+3.33%) |
Nov 28, 2007 | 35.45 | 36.76 | 34.86 | 36.73 | 92,187,960 | +2.59(+7.59%) |
Nov 27, 2007 | 33.50 | 34.22 | 32.06 | 34.13 | 108,187,752 | +1.52(+4.66%) |
Nov 26, 2007 | 31.20 | 34.08 | 30.93 | 32.61 | 115,574,312 | +1.73(+5.59%) |
Nov 23, 2007 | 31.45 | 31.67 | 30.53 | 30.89 | 32,277,860 | +0.09(+0.31%) |
Nov 21, 2007 | 30.61 | 31.61 | 30.26 | 30.79 | 69,235,288 | -0.56(-1.78%) |
Nov 20, 2007 | 31.40 | 32.83 | 30.52 | 31.35 | 102,332,056 | +0.60(+1.96%) |
Nov 19, 2007 | 30.62 | 31.86 | 30.15 | 30.75 | 77,237,672 | -0.75(-2.38%) |
Nov 16, 2007 | 33.20 | 33.23 | 30.84 | 31.50 | 97,760,152 | -1.27(-3.88%) |
Nov 15, 2007 | 33.85 | 35.30 | 31.56 | 32.77 | 97,590,920 | -1.63(-4.74%) |
Nov 14, 2007 | 36.67 | 36.98 | 33.66 | 34.40 | 117,720,392 | +0.25(+0.75%) |
Nov 13, 2007 | 31.34 | 34.15 | 31.24 | 34.15 | 91,763,176 | +4.00(+13.25%) |
Nov 12, 2007 | 33.50 | 34.45 | 30.09 | 30.15 | 88,867,408 | -4.15(-12.09%) |
Nov 09, 2007 | 33.85 | 35.96 | 33.40 | 34.30 | 82,871,328 | -1.49(-4.17%) |
Nov 08, 2007 | 39.80 | 39.80 | 34.70 | 35.79 | 116,365,608 | -3.71(-9.40%) |
Nov 07, 2007 | 39.94 | 41.17 | 39.35 | 39.50 | 66,230,448 | -1.27(-3.12%) |
Nov 06, 2007 | 42.40 | 42.92 | 39.26 | 40.77 | 139,307,600 | -0.92(-2.20%) |
Nov 05, 2007 | 40.30 | 42.13 | 39.96 | 41.69 | 99,784,056 | +0.79(+1.93%) |
Nov 02, 2007 | 39.87 | 40.90 | 38.76 | 40.90 | 91,643,360 | +2.30(+5.97%) |
Nov 01, 2007 | 37.68 | 39.35 | 37.55 | 38.59 | 75,968,080 | +0.35(+0.90%) |
Oct 31, 2007 | 37.83 | 38.43 | 37.20 | 38.25 | 61,446,248 | +1.15(+3.10%) |
Oct 30, 2007 | 36.52 | 38.55 | 36.26 | 37.10 | 86,309,376 | +0.55(+1.50%) |
Oct 29, 2007 | 36.10 | 36.77 | 35.73 | 36.55 | 51,737,540 | +1.21(+3.43%) |
Oct 26, 2007 | 34.80 | 35.99 | 34.20 | 35.34 | 116,344,000 | +1.91(+5.71%) |
Oct 25, 2007 | 34.20 | 34.89 | 33.21 | 33.43 | 75,729,032 | -0.17(-0.51%) |
Oct 24, 2007 | 34.39 | 34.65 | 32.84 | 33.60 | 73,515,856 | -1.39(-3.97%) |
Oct 23, 2007 | 32.50 | 35.00 | 32.38 | 34.99 | 76,181,552 | +3.36(+10.64%) |
Oct 22, 2007 | 31.12 | 31.82 | 30.50 | 31.63 | 45,196,000 | +0.02(+0.05%) |
Oct 19, 2007 | 32.06 | 32.20 | 31.28 | 31.61 | 56,032,208 | -0.39(-1.22%) |
Oct 18, 2007 | 31.40 | 32.29 | 31.03 | 32.00 | 66,302,680 | +0.38(+1.20%) |
Oct 17, 2007 | 32.32 | 32.37 | 30.82 | 31.62 | 81,214,032 | +0.87(+2.84%) |
Oct 16, 2007 | 30.66 | 31.92 | 30.25 | 30.75 | 83,183,080 | -0.75(-2.37%) |
Oct 15, 2007 | 32.20 | 32.44 | 30.95 | 31.50 | 95,876,992 | -0.80(-2.49%) |
Oct 12, 2007 | 30.11 | 32.59 | 29.40 | 32.30 | 192,546,800 | +1.42(+4.60%) |
Oct 11, 2007 | 34.71 | 35.95 | 30.12 | 30.88 | 200,457,760 | -3.44(-10.02%) |
Oct 10, 2007 | 32.80 | 34.35 | 32.50 | 34.32 | 47,010,580 | +1.44(+4.38%) |
Oct 09, 2007 | 33.00 | 33.29 | 32.33 | 32.88 | 45,761,928 | -0.07(-0.20%) |
Oct 08, 2007 | 32.44 | 32.95 | 32.11 | 32.94 | 36,309,740 | +0.78(+2.43%) |
Oct 05, 2007 | 32.17 | 32.89 | 31.83 | 32.16 | 56,962,440 | +0.66(+2.10%) |
Oct 04, 2007 | 30.97 | 31.97 | 30.60 | 31.50 | 52,236,380 | +0.08(+0.26%) |
Oct 03, 2007 | 31.88 | 32.30 | 31.05 | 31.42 | 69,651,552 | -0.64(-2.00%) |
Oct 02, 2007 | 30.03 | 32.33 | 29.90 | 32.06 | 142,753,520 | +3.58(+12.56%) |
Oct 01, 2007 | 29.20 | 29.32 | 28.07 | 28.48 | 47,351,808 | -0.48(-1.67%) |
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |