Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.03 | 40.27 | 39.44 | 39.59 | 18,333,166 | +0.35(+0.89%) |
Nov 29, 2007 | 38.95 | 39.59 | 38.44 | 39.24 | 15,079,300 | -0.09(-0.23%) |
Nov 28, 2007 | 37.72 | 39.68 | 37.63 | 39.33 | 25,463,812 | +1.70(+4.53%) |
Nov 27, 2007 | 36.69 | 37.64 | 36.50 | 37.62 | 20,545,418 | +1.17(+3.22%) |
Nov 26, 2007 | 37.72 | 37.88 | 36.30 | 36.45 | 19,899,102 | -1.29(-3.41%) |
Nov 23, 2007 | 35.63 | 37.74 | 35.63 | 37.74 | 20,574,650 | +2.03(+5.67%) |
Nov 21, 2007 | 33.83 | 36.01 | 33.64 | 35.71 | 36,969,508 | +1.59(+4.66%) |
Nov 20, 2007 | 34.42 | 35.76 | 33.17 | 34.12 | 39,513,664 | -1.46(-4.10%) |
Nov 19, 2007 | 35.64 | 35.78 | 34.93 | 35.58 | 13,669,089 | +0.01(+0.04%) |
Nov 16, 2007 | 36.21 | 36.23 | 35.14 | 35.57 | 20,666,112 | -0.74(-2.04%) |
Nov 15, 2007 | 37.24 | 37.29 | 36.05 | 36.30 | 18,665,834 | -1.17(-3.12%) |
Nov 14, 2007 | 39.24 | 39.45 | 37.29 | 37.47 | 16,777,512 | -1.87(-4.75%) |
Nov 13, 2007 | 38.42 | 39.36 | 38.21 | 39.34 | 13,904,536 | +1.96(+5.24%) |
Nov 12, 2007 | 36.96 | 38.22 | 36.96 | 37.38 | 15,155,431 | +0.29(+0.78%) |
Nov 09, 2007 | 38.28 | 38.28 | 36.69 | 37.09 | 19,421,842 | -1.66(-4.28%) |
Nov 08, 2007 | 39.54 | 40.03 | 37.80 | 38.75 | 16,189,317 | -0.08(-0.20%) |
Nov 07, 2007 | 38.28 | 39.63 | 38.23 | 38.83 | 16,640,975 | -0.08(-0.20%) |
Nov 06, 2007 | 38.26 | 38.91 | 37.80 | 38.91 | 21,035,466 | +0.68(+1.78%) |
Nov 05, 2007 | 38.62 | 38.85 | 37.95 | 38.23 | 16,043,605 | -0.94(-2.39%) |
Nov 02, 2007 | 38.71 | 39.32 | 37.82 | 39.16 | 19,190,206 | +0.57(+1.47%) |
Nov 01, 2007 | 40.13 | 40.13 | 38.46 | 38.60 | 22,318,644 | -1.91(-4.71%) |
Oct 31, 2007 | 41.49 | 41.55 | 39.84 | 40.50 | 19,082,130 | -0.98(-2.37%) |
Oct 30, 2007 | 41.52 | 41.74 | 41.28 | 41.49 | 8,867,472 | +0.24(+0.58%) |
Oct 29, 2007 | 41.66 | 42.15 | 41.12 | 41.25 | 12,298,991 | -0.36(-0.86%) |
Oct 26, 2007 | 41.58 | 41.66 | 40.79 | 41.61 | 9,520,416 | +0.48(+1.16%) |
Oct 25, 2007 | 40.93 | 41.72 | 40.44 | 41.13 | 13,505,650 | +0.40(+0.99%) |
Oct 24, 2007 | 40.23 | 40.87 | 39.84 | 40.73 | 13,253,879 | +0.22(+0.55%) |
Oct 23, 2007 | 40.73 | 41.18 | 39.63 | 40.50 | 12,685,152 | -0.13(-0.31%) |
Oct 22, 2007 | 39.94 | 40.90 | 39.61 | 40.63 | 11,911,617 | +0.51(+1.28%) |
Oct 19, 2007 | 41.18 | 41.63 | 40.03 | 40.11 | 14,940,698 | -1.25(-3.02%) |
Oct 18, 2007 | 41.53 | 41.64 | 41.26 | 41.36 | 9,550,715 | -0.50(-1.20%) |
Oct 17, 2007 | 42.44 | 42.56 | 41.32 | 41.86 | 11,579,111 | -0.16(-0.38%) |
Oct 16, 2007 | 41.99 | 42.25 | 41.47 | 42.02 | 8,304,969 | +0.01(+0.02%) |
Oct 15, 2007 | 42.34 | 42.48 | 41.51 | 42.01 | 11,052,942 | -0.34(-0.81%) |
Oct 12, 2007 | 42.91 | 42.97 | 42.12 | 42.36 | 7,717,321 | -0.30(-0.70%) |
Oct 11, 2007 | 42.58 | 44.10 | 42.43 | 42.65 | 15,499,110 | -0.76(-1.75%) |
Oct 10, 2007 | 42.75 | 43.68 | 42.74 | 43.41 | 11,545,544 | +0.01(+0.03%) |
Oct 09, 2007 | 43.84 | 43.95 | 42.90 | 43.40 | 7,589,760 | -0.37(-0.84%) |
Oct 08, 2007 | 44.46 | 44.46 | 43.60 | 43.77 | 4,924,268 | -0.83(-1.86%) |
Oct 05, 2007 | 43.36 | 45.22 | 43.09 | 44.60 | 11,716,316 | +1.57(+3.65%) |
Oct 04, 2007 | 43.51 | 43.62 | 42.89 | 43.03 | 4,419,419 | -0.35(-0.81%) |
Oct 03, 2007 | 42.83 | 43.88 | 42.68 | 43.38 | 8,172,411 | +0.26(+0.61%) |
Oct 02, 2007 | 43.04 | 43.12 | 42.54 | 43.12 | 6,087,382 | +0.22(+0.51%) |
Oct 01, 2007 | 42.10 | 42.98 | 41.98 | 42.90 | 9,656,610 | +0.94(+2.23%) |
Sep 28, 2007 | 41.55 | 42.15 | 41.26 | 41.96 | 13,029,263 | +1.23(+3.03%) |
Sep 27, 2007 | 41.26 | 41.42 | 40.72 | 40.73 | 11,079,757 | -0.53(-1.30%) |
Sep 26, 2007 | 40.82 | 41.39 | 40.61 | 41.26 | 13,804,767 | +0.77(+1.89%) |
Sep 25, 2007 | 40.27 | 41.07 | 40.27 | 40.50 | 25,368,258 | -1.95(-4.59%) |
Sep 24, 2007 | 43.30 | 43.38 | 42.17 | 42.44 | 12,744,940 | -0.89(-2.06%) |
Sep 21, 2007 | 43.69 | 43.78 | 43.17 | 43.33 | 13,589,391 | +0.04(+0.09%) |
Sep 20, 2007 | 43.68 | 43.68 | 42.81 | 43.30 | 8,366,228 | -0.39(-0.89%) |
Sep 19, 2007 | 44.56 | 45.08 | 43.55 | 43.68 | 12,506,878 | -0.72(-1.63%) |
Sep 18, 2007 | 42.23 | 44.47 | 41.99 | 44.41 | 12,290,416 | +2.55(+6.10%) |
Sep 17, 2007 | 42.34 | 42.46 | 41.84 | 41.86 | 5,949,006 | -0.73(-1.71%) |
Sep 14, 2007 | 41.97 | 42.82 | 41.80 | 42.58 | 8,297,068 | +0.06(+0.14%) |
Sep 13, 2007 | 42.40 | 42.79 | 42.04 | 42.52 | 15,080,559 | +1.12(+2.71%) |
Sep 12, 2007 | 40.79 | 41.78 | 40.19 | 41.40 | 11,593,174 | +0.61(+1.49%) |
Sep 11, 2007 | 39.90 | 40.93 | 40.02 | 40.79 | 8,143,324 | +0.89(+2.23%) |
Sep 10, 2007 | 40.71 | 40.77 | 39.44 | 39.90 | 8,888,378 | -0.36(-0.90%) |
Sep 07, 2007 | 41.20 | 41.41 | 39.99 | 40.27 | 16,035,621 | -1.58(-3.77%) |
Sep 06, 2007 | 40.85 | 42.48 | 41.31 | 41.84 | 9,857,190 | +1.00(+2.44%) |
Sep 05, 2007 | 41.95 | 42.21 | 40.62 | 40.85 | 11,818,599 | -1.56(-3.67%) |