Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.70 | 50.69 | 49.01 | 49.51 | 5,073,376 | +0.69(+1.41%) |
Nov 29, 2007 | 47.88 | 49.82 | 47.15 | 48.83 | 3,725,354 | +1.30(+2.74%) |
Nov 28, 2007 | 45.78 | 47.87 | 45.78 | 47.53 | 3,584,121 | +2.32(+5.14%) |
Nov 27, 2007 | 45.07 | 45.44 | 44.31 | 45.20 | 3,203,872 | +0.14(+0.32%) |
Nov 26, 2007 | 47.10 | 47.24 | 44.86 | 45.06 | 3,565,739 | -1.13(-2.44%) |
Nov 23, 2007 | 46.11 | 46.80 | 45.77 | 46.19 | 3,378,952 | +3.21(+7.47%) |
Nov 21, 2007 | 43.53 | 43.82 | 42.13 | 42.97 | 11,598,185 | -2.02(-4.49%) |
Nov 20, 2007 | 44.82 | 45.91 | 43.85 | 44.99 | 5,479,003 | +0.93(+2.11%) |
Nov 19, 2007 | 45.90 | 45.98 | 43.33 | 44.07 | 3,750,138 | -2.79(-5.96%) |
Nov 16, 2007 | 47.82 | 47.82 | 46.53 | 46.86 | 2,947,588 | +0.16(+0.33%) |
Nov 15, 2007 | 46.99 | 47.76 | 45.73 | 46.71 | 3,909,224 | -1.82(-3.74%) |
Nov 14, 2007 | 48.47 | 49.04 | 47.77 | 48.52 | 4,044,017 | +1.15(+2.43%) |
Nov 13, 2007 | 47.76 | 47.87 | 46.79 | 47.37 | 5,102,974 | +1.21(+2.61%) |
Nov 12, 2007 | 50.84 | 50.84 | 45.97 | 46.17 | 20,953,566 | -4.50(-8.88%) |
Nov 09, 2007 | 50.44 | 51.29 | 49.25 | 50.67 | 17,357,114 | +4.04(+8.67%) |
Nov 08, 2007 | 48.44 | 48.60 | 45.83 | 46.62 | 35,200,360 | +8.76(+23.13%) |
Nov 07, 2007 | 39.36 | 39.43 | 37.72 | 37.87 | 6,200,169 | -1.11(-2.85%) |
Nov 06, 2007 | 38.60 | 39.09 | 38.03 | 38.98 | 6,727,145 | +1.75(+4.71%) |
Nov 05, 2007 | 36.95 | 37.42 | 36.64 | 37.23 | 8,159,525 | -2.04(-5.20%) |
Nov 02, 2007 | 38.47 | 39.27 | 37.90 | 39.27 | 4,685,725 | +1.06(+2.78%) |
Nov 01, 2007 | 38.58 | 39.19 | 37.94 | 38.20 | 5,301,299 | -1.51(-3.81%) |
Oct 31, 2007 | 38.98 | 39.72 | 38.65 | 39.72 | 4,343,949 | +1.59(+4.17%) |
Oct 30, 2007 | 38.76 | 38.99 | 38.11 | 38.13 | 4,150,402 | -1.34(-3.39%) |
Oct 29, 2007 | 39.65 | 39.87 | 38.96 | 39.47 | 4,427,977 | +0.49(+1.26%) |
Oct 26, 2007 | 38.39 | 39.19 | 38.12 | 38.98 | 4,327,899 | +1.75(+4.69%) |
Oct 25, 2007 | 36.59 | 37.48 | 36.30 | 37.23 | 4,105,084 | +1.15(+3.19%) |
Oct 24, 2007 | 36.54 | 36.57 | 35.19 | 36.08 | 4,815,071 | -0.85(-2.29%) |
Oct 23, 2007 | 36.38 | 36.93 | 36.01 | 36.93 | 4,344,893 | +1.52(+4.30%) |
Oct 22, 2007 | 34.72 | 35.44 | 34.48 | 35.41 | 7,396,327 | -0.72(-2.01%) |
Oct 19, 2007 | 37.30 | 37.31 | 36.13 | 36.13 | 5,184,226 | -1.41(-3.77%) |
Oct 18, 2007 | 37.22 | 37.90 | 37.07 | 37.55 | 3,962,520 | +0.26(+0.69%) |
Oct 17, 2007 | 37.46 | 37.76 | 36.86 | 37.29 | 5,759,202 | -0.82(-2.15%) |
Oct 16, 2007 | 38.25 | 38.33 | 37.90 | 38.11 | 3,685,889 | -0.50(-1.29%) |
Oct 15, 2007 | 39.64 | 39.80 | 38.31 | 38.61 | 4,073,927 | -0.84(-2.12%) |
Oct 12, 2007 | 38.91 | 39.59 | 38.60 | 39.44 | 4,708,384 | +0.78(+2.01%) |
Oct 11, 2007 | 39.35 | 39.69 | 38.13 | 38.67 | 7,922,208 | +0.35(+0.90%) |
Oct 10, 2007 | 37.39 | 38.60 | 37.30 | 38.32 | 7,859,895 | +1.42(+3.85%) |
Oct 09, 2007 | 35.93 | 37.18 | 35.84 | 36.90 | 4,326,955 | +0.88(+2.45%) |
Oct 08, 2007 | 36.23 | 36.30 | 35.79 | 36.02 | 3,309,181 | -0.90(-2.44%) |
Oct 05, 2007 | 36.44 | 37.31 | 36.37 | 36.92 | 4,237,262 | +1.09(+3.04%) |
Oct 04, 2007 | 35.54 | 36.16 | 35.36 | 35.83 | 3,186,444 | +0.05(+0.14%) |
Oct 03, 2007 | 36.48 | 36.54 | 35.69 | 35.78 | 4,730,099 | -1.11(-3.00%) |
Oct 02, 2007 | 36.67 | 37.01 | 36.10 | 36.89 | 5,851,727 | -1.03(-2.72%) |
Oct 01, 2007 | 36.90 | 38.17 | 36.86 | 37.92 | 4,564,876 | +1.55(+4.25%) |
Sep 28, 2007 | 36.35 | 36.86 | 36.05 | 36.37 | 4,616,803 | +0.51(+1.42%) |
Sep 27, 2007 | 35.43 | 36.22 | 35.36 | 35.86 | 3,444,192 | +0.88(+2.51%) |
Sep 26, 2007 | 35.17 | 35.27 | 34.49 | 34.99 | 4,270,307 | -0.26(-0.75%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.71 | 35.25 | 4,942,529 | -1.06(-2.93%) |
Sep 24, 2007 | 36.04 | 36.66 | 35.67 | 36.31 | 6,519,285 | +1.51(+4.34%) |
Sep 21, 2007 | 34.42 | 34.87 | 34.23 | 34.80 | 3,422,477 | +0.54(+1.57%) |
Sep 20, 2007 | 33.53 | 34.26 | 33.46 | 34.26 | 4,354,335 | +1.13(+3.41%) |
Sep 19, 2007 | 32.81 | 33.78 | 32.92 | 33.13 | 4,877,384 | +0.32(+0.98%) |
Sep 18, 2007 | 31.23 | 33.05 | 31.07 | 32.81 | 6,958,250 | +1.83(+5.91%) |
Sep 17, 2007 | 30.97 | 31.32 | 30.75 | 30.98 | 3,752,923 | -0.67(-2.12%) |
Sep 14, 2007 | 31.58 | 31.91 | 31.16 | 31.65 | 4,309,016 | -0.44(-1.37%) |
Sep 13, 2007 | 31.64 | 32.38 | 31.56 | 32.09 | 3,535,772 | +0.53(+1.68%) |
Sep 12, 2007 | 31.27 | 31.72 | 31.10 | 31.56 | 5,660,069 | -0.40(-1.25%) |
Sep 11, 2007 | 31.18 | 32.18 | 31.13 | 31.96 | 4,790,523 | +1.33(+4.33%) |
Sep 10, 2007 | 31.42 | 31.46 | 30.44 | 30.64 | 3,978,570 | -0.58(-1.87%) |
Sep 07, 2007 | 31.07 | 31.70 | 30.74 | 31.22 | 7,363,282 | -0.72(-2.25%) |
Sep 06, 2007 | 31.53 | 32.30 | 31.40 | 31.94 | 12,758,050 | +1.66(+5.50%) |
Sep 05, 2007 | 30.19 | 30.91 | 29.90 | 30.27 | 4,818,847 | +0.18(+0.60%) |