Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.91 | 37.30 | 36.00 | 36.37 | 10,531,017 | -0.18(-0.49%) |
Nov 29, 2007 | 36.00 | 36.95 | 35.82 | 36.55 | 8,552,024 | +0.34(+0.94%) |
Nov 28, 2007 | 35.33 | 36.31 | 35.25 | 36.21 | 11,853,844 | +1.17(+3.34%) |
Nov 27, 2007 | 34.99 | 35.20 | 34.52 | 35.04 | 10,781,386 | +0.16(+0.46%) |
Nov 26, 2007 | 35.23 | 36.10 | 34.88 | 34.88 | 8,560,024 | -0.27(-0.77%) |
Nov 23, 2007 | 35.33 | 35.66 | 34.81 | 35.15 | 4,735,626 | -0.02(-0.06%) |
Nov 21, 2007 | 35.08 | 35.88 | 34.56 | 35.17 | 9,209,873 | -0.21(-0.59%) |
Nov 20, 2007 | 35.10 | 36.04 | 34.84 | 35.38 | 15,575,273 | +0.31(+0.88%) |
Nov 19, 2007 | 36.01 | 36.01 | 34.81 | 35.07 | 10,176,844 | -1.24(-3.42%) |
Nov 16, 2007 | 36.50 | 36.55 | 34.83 | 36.31 | 10,960,050 | -0.02(-0.06%) |
Nov 15, 2007 | 36.64 | 37.08 | 36.17 | 36.33 | 10,687,451 | -0.45(-1.22%) |
Nov 14, 2007 | 37.01 | 37.44 | 36.64 | 36.78 | 10,905,700 | +0.15(+0.41%) |
Nov 13, 2007 | 36.10 | 37.01 | 35.90 | 36.63 | 14,905,196 | +0.76(+2.12%) |
Nov 12, 2007 | 36.95 | 37.65 | 35.69 | 35.87 | 14,712,050 | -1.22(-3.29%) |
Nov 09, 2007 | 37.58 | 37.81 | 36.31 | 37.09 | 14,030,780 | -0.57(-1.51%) |
Nov 08, 2007 | 39.00 | 39.35 | 36.83 | 37.66 | 20,191,276 | +0.26(+0.70%) |
Nov 07, 2007 | 38.20 | 38.36 | 37.31 | 37.40 | 7,417,652 | -1.17(-3.03%) |
Nov 06, 2007 | 37.93 | 38.83 | 37.93 | 38.57 | 7,192,305 | +0.67(+1.77%) |
Nov 05, 2007 | 37.65 | 38.25 | 37.52 | 37.90 | 8,275,624 | -0.66(-1.71%) |
Nov 02, 2007 | 38.16 | 38.60 | 37.58 | 38.56 | 13,176,300 | +0.66(+1.74%) |
Nov 01, 2007 | 39.21 | 39.21 | 37.74 | 37.90 | 10,843,800 | -1.69(-4.27%) |
Oct 31, 2007 | 39.50 | 39.84 | 38.87 | 39.59 | 12,043,526 | +0.22(+0.56%) |
Oct 30, 2007 | 40.02 | 40.03 | 39.28 | 39.37 | 10,957,800 | -1.06(-2.62%) |
Oct 29, 2007 | 39.40 | 40.70 | 39.25 | 40.43 | 13,918,200 | +1.08(+2.74%) |
Oct 26, 2007 | 38.66 | 39.54 | 38.33 | 39.35 | 10,783,300 | +0.96(+2.50%) |
Oct 25, 2007 | 38.04 | 38.58 | 37.74 | 38.39 | 9,708,050 | +0.19(+0.50%) |
Oct 24, 2007 | 37.92 | 38.50 | 37.60 | 38.20 | 8,409,500 | -0.06(-0.16%) |
Oct 23, 2007 | 37.91 | 38.40 | 37.66 | 38.26 | 9,724,800 | +0.53(+1.40%) |
Oct 22, 2007 | 37.07 | 37.80 | 36.68 | 37.73 | 11,146,000 | +0.29(+0.77%) |
Oct 19, 2007 | 38.40 | 38.40 | 37.44 | 37.44 | 12,686,800 | -0.94(-2.45%) |
Oct 18, 2007 | 38.04 | 38.62 | 37.78 | 38.38 | 9,765,600 | +0.41(+1.08%) |
Oct 17, 2007 | 37.74 | 38.09 | 37.44 | 37.97 | 10,023,094 | +0.68(+1.82%) |
Oct 16, 2007 | 38.04 | 38.18 | 37.20 | 37.29 | 9,540,425 | -0.92(-2.41%) |
Oct 15, 2007 | 38.30 | 38.65 | 37.68 | 38.21 | 8,500,600 | +0.08(+0.21%) |
Oct 12, 2007 | 38.48 | 38.54 | 37.82 | 38.13 | 9,788,005 | +0.05(+0.13%) |
Oct 11, 2007 | 39.15 | 39.70 | 37.25 | 38.08 | 14,544,909 | -0.65(-1.68%) |
Oct 10, 2007 | 39.90 | 40.04 | 37.85 | 38.73 | 27,873,984 | -0.99(-2.49%) |
Oct 09, 2007 | 38.86 | 39.72 | 38.41 | 39.72 | 15,518,300 | +1.42(+3.71%) |
Oct 08, 2007 | 38.51 | 38.67 | 37.86 | 38.30 | 7,345,575 | -0.49(-1.26%) |
Oct 05, 2007 | 38.12 | 39.19 | 38.12 | 38.79 | 10,410,200 | +1.13(+3.00%) |
Oct 04, 2007 | 37.81 | 37.95 | 36.95 | 37.66 | 10,431,200 | +0.02(+0.05%) |
Oct 03, 2007 | 38.74 | 38.82 | 37.37 | 37.64 | 10,222,700 | -1.21(-3.11%) |
Oct 02, 2007 | 39.11 | 39.29 | 38.32 | 38.85 | 8,222,300 | -0.30(-0.77%) |
Oct 01, 2007 | 39.13 | 39.26 | 38.67 | 39.15 | 8,970,200 | +0.03(+0.08%) |
Sep 28, 2007 | 38.90 | 39.49 | 38.51 | 39.12 | 10,260,500 | +0.12(+0.31%) |
Sep 27, 2007 | 38.69 | 39.50 | 38.40 | 39.00 | 13,738,625 | +0.53(+1.38%) |
Sep 26, 2007 | 37.35 | 38.58 | 37.34 | 38.47 | 13,908,242 | +1.47(+3.97%) |
Sep 25, 2007 | 36.81 | 37.07 | 36.47 | 37.00 | 9,308,800 | -0.01(-0.03%) |
Sep 24, 2007 | 37.56 | 37.65 | 36.60 | 37.01 | 12,933,456 | -0.39(-1.04%) |
Sep 21, 2007 | 37.57 | 37.80 | 37.03 | 37.40 | 13,718,069 | +0.12(+0.32%) |
Sep 20, 2007 | 37.39 | 37.67 | 36.71 | 37.28 | 14,239,100 | +0.00(+0.00%) |
Sep 19, 2007 | 37.23 | 38.17 | 37.02 | 37.28 | 13,368,937 | +0.39(+1.06%) |
Sep 18, 2007 | 35.47 | 37.00 | 35.25 | 36.89 | 13,522,600 | +1.66(+4.71%) |
Sep 17, 2007 | 35.48 | 36.12 | 35.11 | 35.23 | 12,260,400 | -0.25(-0.70%) |
Sep 14, 2007 | 34.21 | 35.78 | 34.17 | 35.48 | 13,918,875 | +1.06(+3.08%) |
Sep 13, 2007 | 33.90 | 34.90 | 33.75 | 34.42 | 9,911,143 | +0.77(+2.29%) |
Sep 12, 2007 | 34.26 | 34.37 | 33.50 | 33.65 | 13,367,181 | -0.55(-1.61%) |
Sep 11, 2007 | 34.17 | 34.53 | 33.80 | 34.20 | 10,825,524 | +0.15(+0.44%) |
Sep 10, 2007 | 35.12 | 35.15 | 33.23 | 34.05 | 12,202,900 | -0.82(-2.35%) |
Sep 07, 2007 | 35.86 | 35.92 | 34.61 | 34.87 | 14,758,700 | -1.63(-4.47%) |
Sep 06, 2007 | 36.70 | 37.07 | 36.11 | 36.50 | 11,878,200 | +0.02(+0.05%) |
Sep 05, 2007 | 36.76 | 37.04 | 36.02 | 36.48 | 10,322,200 | +0.07(+0.19%) |