Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.03 | 40.27 | 39.45 | 39.59 | 18,329,938 | +0.35(+0.89%) |
Nov 29, 2007 | 38.95 | 39.60 | 38.44 | 39.24 | 15,076,645 | -0.09(-0.23%) |
Nov 28, 2007 | 37.73 | 39.68 | 37.64 | 39.33 | 25,459,330 | +1.70(+4.53%) |
Nov 27, 2007 | 36.69 | 37.65 | 36.50 | 37.63 | 20,541,800 | +1.18(+3.22%) |
Nov 26, 2007 | 37.73 | 37.89 | 36.31 | 36.46 | 19,895,600 | -1.29(-3.41%) |
Nov 23, 2007 | 35.64 | 37.74 | 35.63 | 37.74 | 20,571,028 | +2.03(+5.67%) |
Nov 21, 2007 | 33.84 | 36.02 | 33.65 | 35.72 | 36,963,000 | +1.59(+4.66%) |
Nov 20, 2007 | 34.42 | 35.76 | 33.18 | 34.13 | 39,506,708 | -1.46(-4.10%) |
Nov 19, 2007 | 35.65 | 35.78 | 34.93 | 35.58 | 13,666,683 | +0.01(+0.04%) |
Nov 16, 2007 | 36.22 | 36.24 | 35.14 | 35.57 | 20,662,474 | -0.74(-2.04%) |
Nov 15, 2007 | 37.25 | 37.30 | 36.06 | 36.31 | 18,662,546 | -1.17(-3.12%) |
Nov 14, 2007 | 39.24 | 39.45 | 37.30 | 37.48 | 16,774,558 | -1.87(-4.75%) |
Nov 13, 2007 | 38.42 | 39.37 | 38.21 | 39.35 | 13,902,088 | +1.96(+5.24%) |
Nov 12, 2007 | 36.97 | 38.23 | 36.96 | 37.39 | 15,152,762 | +0.29(+0.78%) |
Nov 09, 2007 | 38.29 | 38.29 | 36.70 | 37.10 | 19,418,424 | -1.66(-4.28%) |
Nov 08, 2007 | 39.55 | 40.03 | 37.80 | 38.75 | 16,186,467 | -0.08(-0.20%) |
Nov 07, 2007 | 38.29 | 39.64 | 38.24 | 38.83 | 16,638,045 | -0.08(-0.20%) |
Nov 06, 2007 | 38.27 | 38.91 | 37.80 | 38.91 | 21,031,762 | +0.68(+1.78%) |
Nov 05, 2007 | 38.62 | 38.85 | 37.96 | 38.23 | 16,040,780 | -0.94(-2.39%) |
Nov 02, 2007 | 38.72 | 39.33 | 37.82 | 39.17 | 19,186,828 | +0.57(+1.47%) |
Nov 01, 2007 | 40.13 | 40.13 | 38.47 | 38.60 | 22,314,714 | -1.91(-4.71%) |
Oct 31, 2007 | 41.49 | 41.56 | 39.84 | 40.51 | 19,078,770 | -0.98(-2.37%) |
Oct 30, 2007 | 41.53 | 41.75 | 41.29 | 41.49 | 8,865,910 | +0.24(+0.58%) |
Oct 29, 2007 | 41.67 | 42.16 | 41.13 | 41.26 | 12,296,825 | -0.36(-0.86%) |
Oct 26, 2007 | 41.59 | 41.67 | 40.79 | 41.61 | 9,518,740 | +0.48(+1.16%) |
Oct 25, 2007 | 40.93 | 41.72 | 40.44 | 41.14 | 13,503,273 | +0.40(+0.99%) |
Oct 24, 2007 | 40.24 | 40.87 | 39.84 | 40.73 | 13,251,545 | +0.22(+0.55%) |
Oct 23, 2007 | 40.73 | 41.18 | 39.64 | 40.51 | 12,682,919 | -0.13(-0.31%) |
Oct 22, 2007 | 39.94 | 40.91 | 39.61 | 40.64 | 11,909,520 | +0.52(+1.28%) |
Oct 19, 2007 | 41.18 | 41.63 | 40.04 | 40.12 | 14,938,068 | -1.25(-3.02%) |
Oct 18, 2007 | 41.54 | 41.65 | 41.26 | 41.37 | 9,549,034 | -0.50(-1.20%) |
Oct 17, 2007 | 42.45 | 42.57 | 41.33 | 41.87 | 11,577,072 | -0.16(-0.38%) |
Oct 16, 2007 | 42.00 | 42.25 | 41.48 | 42.03 | 8,303,507 | +0.01(+0.02%) |
Oct 15, 2007 | 42.35 | 42.48 | 41.51 | 42.02 | 11,050,996 | -0.34(-0.81%) |
Oct 12, 2007 | 42.91 | 42.98 | 42.13 | 42.37 | 7,715,962 | -0.30(-0.70%) |
Oct 11, 2007 | 42.58 | 44.11 | 42.44 | 42.66 | 15,496,381 | -0.76(-1.75%) |
Oct 10, 2007 | 42.75 | 43.69 | 42.75 | 43.42 | 11,543,511 | +0.01(+0.03%) |
Oct 09, 2007 | 43.84 | 43.96 | 42.91 | 43.41 | 7,588,424 | -0.37(-0.84%) |
Oct 08, 2007 | 44.46 | 44.46 | 43.61 | 43.78 | 4,923,401 | -0.83(-1.86%) |
Oct 05, 2007 | 43.37 | 45.22 | 43.10 | 44.61 | 11,714,253 | +1.57(+3.65%) |
Oct 04, 2007 | 43.51 | 43.63 | 42.90 | 43.04 | 4,418,641 | -0.35(-0.81%) |
Oct 03, 2007 | 42.84 | 43.88 | 42.69 | 43.39 | 8,170,972 | +0.26(+0.61%) |
Oct 02, 2007 | 43.05 | 43.12 | 42.55 | 43.12 | 6,086,310 | +0.22(+0.51%) |
Oct 01, 2007 | 42.11 | 42.99 | 41.99 | 42.91 | 9,654,910 | +0.94(+2.23%) |
Sep 28, 2007 | 41.55 | 42.16 | 41.26 | 41.97 | 13,026,969 | +1.23(+3.03%) |
Sep 27, 2007 | 41.26 | 41.43 | 40.73 | 40.73 | 11,077,806 | -0.53(-1.30%) |
Sep 26, 2007 | 40.83 | 41.40 | 40.62 | 41.27 | 13,802,337 | +0.77(+1.89%) |
Sep 25, 2007 | 40.27 | 41.08 | 40.27 | 40.50 | 25,363,792 | -1.95(-4.59%) |
Sep 24, 2007 | 43.31 | 43.39 | 42.18 | 42.45 | 12,742,696 | -0.89(-2.06%) |
Sep 21, 2007 | 43.70 | 43.79 | 43.18 | 43.34 | 13,586,998 | +0.04(+0.09%) |
Sep 20, 2007 | 43.69 | 43.69 | 42.81 | 43.30 | 8,364,755 | -0.39(-0.89%) |
Sep 19, 2007 | 44.56 | 45.09 | 43.56 | 43.69 | 12,504,677 | -0.72(-1.63%) |
Sep 18, 2007 | 42.23 | 44.48 | 42.00 | 44.42 | 12,288,252 | +2.55(+6.10%) |
Sep 17, 2007 | 42.35 | 42.47 | 41.85 | 41.86 | 5,947,959 | -0.73(-1.71%) |
Sep 14, 2007 | 41.98 | 42.83 | 41.80 | 42.59 | 8,295,607 | +0.06(+0.14%) |
Sep 13, 2007 | 42.41 | 42.80 | 42.05 | 42.53 | 15,077,904 | +1.12(+2.71%) |
Sep 12, 2007 | 40.80 | 41.79 | 40.20 | 41.41 | 11,591,133 | +0.61(+1.49%) |
Sep 11, 2007 | 39.91 | 40.93 | 40.03 | 40.80 | 8,141,890 | +0.89(+2.23%) |
Sep 10, 2007 | 40.72 | 40.78 | 39.45 | 39.91 | 8,886,813 | -0.36(-0.90%) |
Sep 07, 2007 | 41.20 | 41.42 | 40.00 | 40.27 | 16,032,798 | -1.58(-3.77%) |
Sep 06, 2007 | 40.85 | 42.49 | 41.32 | 41.85 | 9,855,455 | +1.00(+2.44%) |
Sep 05, 2007 | 41.96 | 42.22 | 40.62 | 40.85 | 11,816,518 | -1.56(-3.67%) |