Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.82 | 43.70 | 42.45 | 43.10 | 2,005,079 | +0.40(+0.94%) |
Nov 29, 2007 | 42.90 | 43.00 | 42.10 | 42.70 | 2,411,333 | -0.14(-0.33%) |
Nov 28, 2007 | 42.47 | 43.30 | 42.43 | 42.84 | 2,881,076 | +0.41(+0.97%) |
Nov 27, 2007 | 42.31 | 42.67 | 41.02 | 42.43 | 2,393,133 | +0.25(+0.59%) |
Nov 26, 2007 | 41.27 | 42.88 | 40.66 | 42.18 | 4,922,933 | +0.33(+0.79%) |
Nov 23, 2007 | 42.62 | 42.62 | 40.80 | 41.85 | 1,540,590 | -0.40(-0.95%) |
Nov 21, 2007 | 42.97 | 43.16 | 41.84 | 42.25 | 3,669,558 | -0.99(-2.29%) |
Nov 20, 2007 | 43.75 | 45.00 | 42.00 | 43.24 | 8,575,103 | -4.25(-8.95%) |
Nov 19, 2007 | 42.63 | 50.80 | 42.41 | 47.49 | 21,828,140 | +7.66(+19.23%) |
Nov 16, 2007 | 39.70 | 40.05 | 39.10 | 39.83 | 3,488,214 | +0.32(+0.81%) |
Nov 15, 2007 | 39.54 | 40.40 | 39.32 | 39.51 | 3,610,405 | +0.05(+0.13%) |
Nov 14, 2007 | 41.83 | 41.83 | 39.38 | 39.46 | 4,157,783 | -1.79(-4.34%) |
Nov 13, 2007 | 40.66 | 42.32 | 40.65 | 41.25 | 4,837,583 | +0.42(+1.03%) |
Nov 12, 2007 | 41.01 | 45.49 | 40.03 | 40.83 | 14,021,381 | -7.68(-15.83%) |
Nov 09, 2007 | 49.83 | 50.33 | 48.51 | 48.51 | 2,671,269 | -1.96(-3.88%) |
Nov 08, 2007 | 49.25 | 50.90 | 48.68 | 50.47 | 3,906,592 | +1.19(+2.41%) |
Nov 07, 2007 | 48.44 | 50.34 | 48.31 | 49.28 | 3,534,554 | +0.18(+0.37%) |
Nov 06, 2007 | 47.88 | 49.51 | 47.17 | 49.10 | 1,991,872 | +1.22(+2.55%) |
Nov 05, 2007 | 47.40 | 48.15 | 46.88 | 47.88 | 1,511,200 | +0.38(+0.80%) |
Nov 02, 2007 | 48.80 | 48.99 | 47.26 | 47.50 | 2,106,055 | -1.11(-2.28%) |
Nov 01, 2007 | 48.56 | 49.58 | 48.54 | 48.61 | 1,346,199 | -0.35(-0.71%) |
Oct 31, 2007 | 49.00 | 49.46 | 48.70 | 48.96 | 1,871,619 | -0.04(-0.08%) |
Oct 30, 2007 | 49.97 | 49.97 | 48.85 | 49.00 | 2,447,908 | -0.78(-1.57%) |
Oct 29, 2007 | 49.75 | 50.32 | 49.68 | 49.78 | 2,803,510 | +0.06(+0.12%) |
Oct 26, 2007 | 50.00 | 50.00 | 49.32 | 49.72 | 1,713,334 | +0.14(+0.28%) |
Oct 25, 2007 | 49.96 | 50.10 | 49.29 | 49.58 | 2,591,264 | -0.41(-0.82%) |
Oct 24, 2007 | 50.50 | 50.50 | 48.58 | 49.99 | 3,642,836 | +1.64(+3.39%) |
Oct 23, 2007 | 48.35 | 48.99 | 47.05 | 48.35 | 2,083,237 | -0.30(-0.62%) |
Oct 22, 2007 | 48.29 | 48.96 | 46.55 | 48.65 | 1,563,300 | -0.07(-0.14%) |
Oct 19, 2007 | 49.75 | 50.00 | 48.71 | 48.72 | 2,720,064 | -1.01(-2.03%) |
Oct 18, 2007 | 49.25 | 50.00 | 48.67 | 49.73 | 1,966,249 | +0.28(+0.57%) |
Oct 17, 2007 | 50.41 | 50.50 | 48.55 | 49.45 | 3,823,181 | -1.63(-3.19%) |
Oct 16, 2007 | 50.09 | 52.54 | 49.24 | 51.08 | 6,907,876 | +2.04(+4.16%) |
Oct 15, 2007 | 48.26 | 49.05 | 47.85 | 49.04 | 2,298,997 | +0.56(+1.16%) |
Oct 12, 2007 | 48.76 | 48.78 | 48.05 | 48.48 | 2,793,946 | +0.13(+0.27%) |
Oct 11, 2007 | 48.80 | 49.43 | 48.30 | 48.35 | 2,104,477 | -0.52(-1.06%) |
Oct 10, 2007 | 48.22 | 49.61 | 47.83 | 48.87 | 2,379,464 | +0.69(+1.43%) |
Oct 09, 2007 | 48.37 | 48.61 | 47.83 | 48.18 | 1,378,352 | -0.08(-0.17%) |
Oct 08, 2007 | 47.93 | 48.46 | 47.56 | 48.26 | 1,554,816 | -0.22(-0.45%) |
Oct 05, 2007 | 48.23 | 48.55 | 47.85 | 48.48 | 1,872,315 | +0.60(+1.25%) |
Oct 04, 2007 | 47.85 | 48.90 | 47.82 | 47.88 | 2,248,243 | -1.06(-2.17%) |
Oct 03, 2007 | 46.70 | 52.15 | 46.68 | 48.94 | 12,227,881 | +2.17(+4.64%) |
Oct 02, 2007 | 46.89 | 47.06 | 46.26 | 46.77 | 1,176,406 | -0.13(-0.28%) |
Oct 01, 2007 | 47.18 | 47.48 | 46.76 | 46.90 | 2,531,606 | +0.09(+0.19%) |
Sep 28, 2007 | 46.00 | 47.17 | 45.26 | 46.81 | 3,502,988 | +0.83(+1.81%) |
Sep 27, 2007 | 44.48 | 47.20 | 43.75 | 45.98 | 9,149,015 | +2.51(+5.77%) |
Sep 26, 2007 | 44.23 | 44.25 | 43.42 | 43.47 | 1,781,428 | -0.67(-1.52%) |
Sep 25, 2007 | 42.73 | 45.00 | 42.73 | 44.14 | 4,144,282 | +2.82(+6.82%) |
Sep 24, 2007 | 41.80 | 41.91 | 41.26 | 41.32 | 1,217,525 | -0.41(-0.98%) |
Sep 21, 2007 | 41.45 | 41.90 | 41.35 | 41.73 | 2,162,976 | +0.18(+0.43%) |
Sep 20, 2007 | 42.01 | 42.30 | 41.50 | 41.55 | 1,811,462 | -0.49(-1.17%) |
Sep 19, 2007 | 42.13 | 42.66 | 41.72 | 42.04 | 1,777,431 | +0.00(+0.00%) |
Sep 18, 2007 | 41.06 | 42.13 | 40.88 | 42.04 | 1,510,250 | +1.08(+2.64%) |
Sep 17, 2007 | 41.02 | 41.23 | 40.50 | 40.96 | 1,611,938 | -0.22(-0.53%) |
Sep 14, 2007 | 40.99 | 41.49 | 40.93 | 41.18 | 1,204,862 | +0.01(+0.02%) |
Sep 13, 2007 | 41.01 | 41.85 | 40.94 | 41.17 | 1,500,799 | +0.47(+1.15%) |
Sep 12, 2007 | 41.26 | 41.69 | 40.62 | 40.70 | 1,352,473 | -0.70(-1.69%) |
Sep 11, 2007 | 41.61 | 41.61 | 40.91 | 41.40 | 987,941 | +0.20(+0.49%) |
Sep 10, 2007 | 41.61 | 42.23 | 41.08 | 41.20 | 1,186,910 | -0.53(-1.27%) |
Sep 07, 2007 | 41.96 | 42.56 | 41.53 | 41.73 | 1,027,432 | -0.24(-0.57%) |
Sep 06, 2007 | 42.77 | 43.03 | 41.87 | 41.97 | 1,769,386 | -0.58(-1.36%) |
Sep 05, 2007 | 42.68 | 42.88 | 42.13 | 42.55 | 1,680,292 | -0.24(-0.56%) |