Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.06 | 42.33 | 41.52 | 41.94 | 5,126,579 | +0.21(+0.50%) |
Nov 29, 2007 | 41.09 | 42.10 | 41.09 | 41.73 | 5,179,389 | +0.06(+0.14%) |
Nov 28, 2007 | 40.47 | 41.76 | 40.01 | 41.67 | 7,619,073 | +1.80(+4.51%) |
Nov 27, 2007 | 39.64 | 40.26 | 39.25 | 39.87 | 5,945,407 | +0.52(+1.32%) |
Nov 26, 2007 | 40.26 | 40.85 | 39.29 | 39.35 | 6,201,063 | -0.80(-1.99%) |
Nov 23, 2007 | 39.44 | 40.20 | 39.38 | 40.15 | 1,912,280 | +0.88(+2.24%) |
Nov 21, 2007 | 40.45 | 40.56 | 39.20 | 39.27 | 6,255,400 | -1.20(-2.97%) |
Nov 20, 2007 | 39.65 | 40.55 | 39.57 | 40.47 | 6,849,614 | +0.91(+2.30%) |
Nov 19, 2007 | 39.58 | 40.19 | 39.30 | 39.56 | 6,115,331 | -0.65(-1.62%) |
Nov 16, 2007 | 40.53 | 40.90 | 39.93 | 40.21 | 5,661,625 | -0.21(-0.52%) |
Nov 15, 2007 | 41.38 | 41.53 | 40.18 | 40.42 | 6,555,801 | -1.04(-2.51%) |
Nov 14, 2007 | 41.88 | 41.88 | 40.92 | 41.46 | 6,869,682 | +0.20(+0.48%) |
Nov 13, 2007 | 41.35 | 41.80 | 40.76 | 41.26 | 6,350,399 | +0.40(+0.98%) |
Nov 12, 2007 | 41.45 | 42.10 | 40.74 | 40.86 | 6,766,846 | -0.95(-2.27%) |
Nov 09, 2007 | 42.57 | 42.81 | 41.75 | 41.81 | 5,784,504 | -1.45(-3.35%) |
Nov 08, 2007 | 43.61 | 44.00 | 42.66 | 43.26 | 6,917,890 | -0.44(-1.01%) |
Nov 07, 2007 | 44.00 | 44.33 | 43.53 | 43.70 | 6,805,691 | -1.09(-2.43%) |
Nov 06, 2007 | 43.68 | 44.85 | 43.68 | 44.79 | 5,706,459 | +1.08(+2.47%) |
Nov 05, 2007 | 43.82 | 44.00 | 43.25 | 43.71 | 4,491,538 | -0.26(-0.59%) |
Nov 02, 2007 | 44.22 | 44.41 | 43.44 | 43.97 | 5,413,500 | -0.17(-0.39%) |
Nov 01, 2007 | 44.48 | 44.75 | 43.91 | 44.14 | 5,392,200 | -0.90(-2.00%) |
Oct 31, 2007 | 45.19 | 45.19 | 44.57 | 45.04 | 7,224,000 | +0.54(+1.21%) |
Oct 30, 2007 | 45.08 | 45.19 | 44.38 | 44.50 | 6,126,768 | -0.69(-1.53%) |
Oct 29, 2007 | 44.60 | 45.24 | 44.60 | 45.19 | 5,846,100 | +0.66(+1.48%) |
Oct 26, 2007 | 43.50 | 44.95 | 43.44 | 44.53 | 5,038,700 | +0.87(+1.99%) |
Oct 25, 2007 | 43.86 | 44.00 | 43.07 | 43.66 | 6,197,200 | -0.32(-0.73%) |
Oct 24, 2007 | 44.14 | 44.46 | 43.46 | 43.98 | 5,506,800 | -0.15(-0.34%) |
Oct 23, 2007 | 43.89 | 44.33 | 43.43 | 44.13 | 4,255,700 | +0.68(+1.57%) |
Oct 22, 2007 | 43.05 | 43.55 | 42.70 | 43.45 | 5,187,300 | -0.33(-0.75%) |
Oct 19, 2007 | 44.56 | 44.87 | 43.75 | 43.78 | 6,819,541 | -0.94(-2.10%) |
Oct 18, 2007 | 44.56 | 44.84 | 44.00 | 44.72 | 4,808,800 | -0.05(-0.11%) |
Oct 17, 2007 | 45.40 | 45.51 | 44.18 | 44.77 | 6,606,700 | -0.31(-0.69%) |
Oct 16, 2007 | 45.57 | 45.70 | 44.89 | 45.08 | 5,732,037 | -0.72(-1.57%) |
Oct 15, 2007 | 46.06 | 47.43 | 45.58 | 45.80 | 9,169,400 | -0.70(-1.51%) |
Oct 12, 2007 | 45.04 | 47.31 | 44.63 | 46.50 | 15,247,680 | +1.71(+3.82%) |
Oct 11, 2007 | 44.97 | 45.42 | 44.70 | 44.79 | 6,185,300 | -0.01(-0.02%) |
Oct 10, 2007 | 44.84 | 45.22 | 44.58 | 44.80 | 3,829,253 | -0.20(-0.44%) |
Oct 09, 2007 | 44.49 | 45.00 | 42.90 | 45.00 | 5,448,800 | +0.60(+1.35%) |
Oct 08, 2007 | 44.48 | 44.69 | 44.06 | 44.40 | 3,534,200 | -0.27(-0.60%) |
Oct 05, 2007 | 44.73 | 44.98 | 44.59 | 44.67 | 5,009,584 | +0.32(+0.72%) |
Oct 04, 2007 | 44.01 | 44.45 | 43.82 | 44.35 | 4,555,225 | +0.25(+0.57%) |
Oct 03, 2007 | 44.22 | 44.26 | 43.86 | 44.10 | 5,158,462 | -0.21(-0.47%) |
Oct 02, 2007 | 43.89 | 44.56 | 43.63 | 44.31 | 6,358,182 | +0.24(+0.54%) |
Oct 01, 2007 | 43.09 | 44.08 | 43.00 | 44.07 | 5,830,200 | +1.01(+2.35%) |
Sep 28, 2007 | 43.83 | 43.90 | 42.64 | 43.06 | 6,083,100 | -0.92(-2.09%) |
Sep 27, 2007 | 43.94 | 44.28 | 43.40 | 43.98 | 4,796,425 | +0.05(+0.11%) |
Sep 26, 2007 | 43.97 | 44.25 | 43.66 | 43.93 | 5,347,272 | -0.09(-0.20%) |
Sep 25, 2007 | 43.60 | 44.10 | 43.34 | 44.02 | 5,036,288 | +0.02(+0.05%) |
Sep 24, 2007 | 43.61 | 44.25 | 43.42 | 44.00 | 5,260,100 | +0.36(+0.82%) |
Sep 21, 2007 | 44.03 | 44.12 | 43.54 | 43.64 | 4,820,250 | +0.09(+0.21%) |
Sep 20, 2007 | 44.00 | 44.15 | 43.37 | 43.55 | 4,221,900 | -0.53(-1.20%) |
Sep 19, 2007 | 43.74 | 44.64 | 43.69 | 44.08 | 6,607,037 | +0.44(+1.01%) |
Sep 18, 2007 | 42.42 | 43.67 | 42.30 | 43.64 | 5,501,000 | +1.47(+3.49%) |
Sep 17, 2007 | 42.00 | 42.58 | 41.98 | 42.17 | 4,141,045 | +0.19(+0.45%) |
Sep 14, 2007 | 42.00 | 42.30 | 41.61 | 41.98 | 3,777,500 | -0.02(-0.05%) |
Sep 13, 2007 | 42.29 | 42.55 | 41.76 | 42.00 | 3,943,200 | +0.10(+0.24%) |
Sep 12, 2007 | 41.73 | 42.23 | 41.20 | 41.90 | 4,078,540 | +0.22(+0.53%) |
Sep 11, 2007 | 41.05 | 41.78 | 41.02 | 41.68 | 4,188,600 | +0.73(+1.78%) |
Sep 10, 2007 | 41.62 | 41.85 | 40.70 | 40.95 | 3,922,900 | -0.54(-1.30%) |
Sep 07, 2007 | 42.00 | 42.20 | 41.20 | 41.49 | 5,211,700 | -1.20(-2.81%) |
Sep 06, 2007 | 41.99 | 42.84 | 41.99 | 42.69 | 5,423,800 | +0.29(+0.68%) |
Sep 05, 2007 | 42.58 | 42.64 | 41.97 | 42.40 | 5,373,800 | -0.70(-1.62%) |