Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.26 | 45.54 | 42.27 | 42.63 | 11,849,525 | +1.11(+2.68%) |
Nov 29, 2007 | 42.64 | 42.64 | 40.99 | 41.51 | 5,238,614 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.91 | 40.18 | 42.87 | 8,388,051 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.04 | 38.31 | 39.32 | 7,548,349 | -0.02(-0.06%) |
Nov 26, 2007 | 41.63 | 41.66 | 39.25 | 39.34 | 6,435,698 | -2.29(-5.51%) |
Nov 23, 2007 | 40.01 | 41.91 | 40.01 | 41.63 | 3,179,569 | +1.81(+4.54%) |
Nov 21, 2007 | 40.15 | 41.05 | 39.04 | 39.83 | 8,139,108 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.57 | 10,596,637 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.31 | 40.26 | 41.18 | 7,523,442 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.15 | 41.63 | 42.42 | 6,256,759 | +0.21(+0.49%) |
Nov 15, 2007 | 43.95 | 43.95 | 41.98 | 42.21 | 8,893,744 | -2.07(-4.68%) |
Nov 14, 2007 | 46.32 | 47.41 | 43.56 | 44.28 | 7,769,797 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.52 | 7,211,056 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.76 | 41.98 | 43.39 | 8,820,145 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.58 | 40.26 | 43.39 | 14,307,944 | +1.09(+2.57%) |
Nov 08, 2007 | 40.68 | 43.28 | 40.33 | 42.30 | 19,183,580 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,507,412 | -7.40(-15.57%) |
Nov 06, 2007 | 48.59 | 49.55 | 46.42 | 47.55 | 11,672,252 | -0.85(-1.75%) |
Nov 05, 2007 | 47.97 | 49.04 | 47.18 | 48.40 | 5,545,098 | -0.51(-1.05%) |
Nov 02, 2007 | 49.97 | 50.21 | 48.05 | 48.91 | 9,684,332 | -0.90(-1.80%) |
Nov 01, 2007 | 51.33 | 51.45 | 49.46 | 49.81 | 8,912,553 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.20 | 51.04 | 52.44 | 5,287,030 | +0.29(+0.55%) |
Oct 30, 2007 | 52.45 | 52.57 | 51.68 | 52.16 | 3,395,157 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.12 | 51.49 | 52.68 | 6,883,513 | +1.19(+2.31%) |
Oct 26, 2007 | 50.81 | 51.67 | 49.48 | 51.49 | 5,712,626 | +1.95(+3.94%) |
Oct 25, 2007 | 50.79 | 51.44 | 48.67 | 49.54 | 9,144,925 | -1.42(-2.78%) |
Oct 24, 2007 | 49.34 | 51.10 | 48.70 | 50.96 | 8,276,504 | +1.34(+2.69%) |
Oct 23, 2007 | 51.15 | 51.97 | 48.87 | 49.62 | 6,680,904 | -0.70(-1.38%) |
Oct 22, 2007 | 48.89 | 51.25 | 48.77 | 50.32 | 6,397,358 | +0.20(+0.40%) |
Oct 19, 2007 | 52.07 | 52.44 | 49.90 | 50.12 | 8,661,154 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.10 | 51.53 | 52.77 | 6,772,429 | -0.72(-1.35%) |
Oct 17, 2007 | 54.18 | 54.24 | 52.21 | 53.49 | 4,227,594 | -0.07(-0.13%) |
Oct 16, 2007 | 54.50 | 55.01 | 53.28 | 53.56 | 3,703,694 | -1.22(-2.23%) |
Oct 15, 2007 | 56.47 | 56.71 | 54.12 | 54.79 | 4,967,623 | -1.89(-3.33%) |
Oct 12, 2007 | 57.42 | 57.48 | 56.47 | 56.67 | 3,414,766 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.68 | 56.87 | 57.48 | 5,451,536 | +0.85(+1.50%) |
Oct 10, 2007 | 57.24 | 57.54 | 56.19 | 56.63 | 2,825,758 | -0.94(-1.64%) |
Oct 09, 2007 | 57.01 | 57.60 | 56.37 | 57.58 | 3,307,486 | +0.61(+1.07%) |
Oct 08, 2007 | 57.59 | 57.79 | 56.81 | 56.97 | 3,115,666 | -1.35(-2.32%) |
Oct 05, 2007 | 57.57 | 58.81 | 57.17 | 58.32 | 4,053,491 | +1.51(+2.66%) |
Oct 04, 2007 | 56.26 | 57.53 | 56.22 | 56.81 | 4,167,062 | +0.60(+1.07%) |
Oct 03, 2007 | 55.52 | 56.39 | 54.71 | 56.21 | 6,745,040 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.57 | 54.75 | 55.43 | 3,512,531 | +0.80(+1.46%) |
Oct 01, 2007 | 52.76 | 54.92 | 52.60 | 54.63 | 3,434,677 | +1.51(+2.85%) |
Sep 28, 2007 | 53.40 | 53.56 | 52.81 | 53.12 | 3,007,953 | -0.30(-0.55%) |
Sep 27, 2007 | 53.57 | 54.16 | 53.17 | 53.41 | 2,708,421 | +0.56(+1.06%) |
Sep 26, 2007 | 52.77 | 53.24 | 52.14 | 52.85 | 3,443,545 | +0.19(+0.36%) |
Sep 25, 2007 | 53.09 | 53.09 | 51.63 | 52.66 | 5,980,514 | -0.73(-1.36%) |
Sep 24, 2007 | 55.00 | 55.20 | 53.36 | 53.39 | 5,679,577 | -1.80(-3.26%) |
Sep 21, 2007 | 55.59 | 55.70 | 54.51 | 55.19 | 7,025,062 | -0.30(-0.53%) |
Sep 20, 2007 | 56.75 | 56.73 | 55.44 | 55.48 | 4,617,777 | -1.27(-2.24%) |
Sep 19, 2007 | 55.97 | 57.91 | 55.78 | 56.75 | 6,041,171 | +1.00(+1.79%) |
Sep 18, 2007 | 52.16 | 56.09 | 52.20 | 55.75 | 7,589,733 | +3.59(+6.88%) |
Sep 17, 2007 | 52.03 | 52.68 | 51.39 | 52.16 | 4,215,963 | -0.70(-1.32%) |
Sep 14, 2007 | 52.56 | 53.05 | 51.80 | 52.86 | 3,569,786 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.25 | 52.08 | 53.10 | 4,257,985 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.51 | 50.47 | 52.03 | 4,602,916 | +0.79(+1.54%) |
Sep 11, 2007 | 50.45 | 51.51 | 50.37 | 51.24 | 4,252,079 | +1.03(+2.05%) |
Sep 10, 2007 | 50.37 | 50.79 | 49.73 | 50.21 | 4,985,241 | +0.07(+0.14%) |
Sep 07, 2007 | 50.38 | 50.85 | 49.72 | 50.13 | 6,756,796 | -1.14(-2.21%) |
Sep 06, 2007 | 50.29 | 51.37 | 50.29 | 51.27 | 3,775,481 | +0.78(+1.55%) |
Sep 05, 2007 | 51.01 | 51.09 | 50.05 | 50.49 | 4,993,121 | -1.27(-2.46%) |