Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.47 | 39.99 | 38.37 | 39.30 | 14,507,783 | +1.21(+3.17%) |
Nov 29, 2007 | 38.53 | 38.57 | 38.01 | 38.09 | 7,449,599 | -0.49(-1.26%) |
Nov 28, 2007 | 37.72 | 38.85 | 37.66 | 38.58 | 11,146,046 | +1.06(+2.83%) |
Nov 27, 2007 | 37.16 | 37.76 | 36.89 | 37.52 | 7,032,436 | +0.60(+1.62%) |
Nov 26, 2007 | 37.97 | 38.06 | 36.83 | 36.92 | 7,516,286 | -1.03(-2.71%) |
Nov 23, 2007 | 37.61 | 37.99 | 37.49 | 37.95 | 2,082,047 | +0.53(+1.41%) |
Nov 21, 2007 | 37.45 | 37.99 | 37.29 | 37.42 | 10,410,888 | -0.42(-1.10%) |
Nov 20, 2007 | 38.00 | 38.56 | 37.22 | 37.84 | 10,612,354 | -0.17(-0.46%) |
Nov 19, 2007 | 38.56 | 39.02 | 37.84 | 38.01 | 9,431,929 | -0.78(-2.00%) |
Nov 16, 2007 | 39.86 | 39.89 | 38.36 | 38.79 | 10,279,798 | -0.89(-2.24%) |
Nov 15, 2007 | 40.38 | 40.63 | 39.47 | 39.67 | 5,983,727 | -0.94(-2.32%) |
Nov 14, 2007 | 40.52 | 41.47 | 40.37 | 40.62 | 6,367,108 | +0.26(+0.65%) |
Nov 13, 2007 | 39.77 | 40.47 | 39.64 | 40.35 | 7,271,296 | +0.70(+1.77%) |
Nov 12, 2007 | 39.94 | 40.33 | 39.56 | 39.65 | 5,582,040 | -0.44(-1.09%) |
Nov 09, 2007 | 40.62 | 41.11 | 39.96 | 40.09 | 6,029,697 | -1.06(-2.58%) |
Nov 08, 2007 | 41.01 | 41.58 | 40.64 | 41.15 | 6,622,640 | +0.17(+0.42%) |
Nov 07, 2007 | 42.36 | 42.36 | 40.95 | 40.98 | 5,271,222 | -1.35(-3.20%) |
Nov 06, 2007 | 41.62 | 42.39 | 41.60 | 42.33 | 6,260,125 | +0.75(+1.80%) |
Nov 05, 2007 | 40.25 | 41.81 | 40.25 | 41.58 | 5,311,177 | +0.39(+0.94%) |
Nov 02, 2007 | 41.17 | 41.38 | 40.61 | 41.19 | 6,081,763 | +0.22(+0.53%) |
Nov 01, 2007 | 41.78 | 41.81 | 40.93 | 40.98 | 5,300,314 | -0.95(-2.27%) |
Oct 31, 2007 | 41.87 | 42.12 | 41.41 | 41.93 | 4,820,484 | +0.35(+0.83%) |
Oct 30, 2007 | 41.41 | 42.02 | 41.31 | 41.58 | 4,449,213 | +0.14(+0.33%) |
Oct 29, 2007 | 41.31 | 41.64 | 41.29 | 41.44 | 3,311,337 | +0.19(+0.45%) |
Oct 26, 2007 | 41.30 | 41.41 | 40.85 | 41.26 | 4,688,659 | +0.22(+0.52%) |
Oct 25, 2007 | 40.86 | 41.22 | 40.54 | 41.04 | 4,771,644 | +0.28(+0.70%) |
Oct 24, 2007 | 40.56 | 40.85 | 39.97 | 40.76 | 5,263,360 | +0.01(+0.03%) |
Oct 23, 2007 | 40.01 | 40.79 | 39.83 | 40.74 | 4,818,612 | +0.39(+0.96%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.68 | 40.35 | 6,516,925 | -0.12(-0.31%) |
Oct 19, 2007 | 40.67 | 41.65 | 39.73 | 40.48 | 11,473,654 | -1.64(-3.91%) |
Oct 18, 2007 | 42.13 | 42.33 | 41.65 | 42.12 | 5,224,749 | -0.01(-0.02%) |
Oct 17, 2007 | 42.79 | 43.02 | 41.94 | 42.13 | 7,269,401 | -0.32(-0.75%) |
Oct 16, 2007 | 42.68 | 42.85 | 42.31 | 42.45 | 4,466,874 | -0.15(-0.34%) |
Oct 15, 2007 | 42.85 | 43.03 | 42.12 | 42.60 | 4,536,520 | -0.24(-0.55%) |
Oct 12, 2007 | 42.33 | 43.24 | 42.10 | 42.83 | 3,463,332 | +0.58(+1.36%) |
Oct 11, 2007 | 42.25 | 42.93 | 41.97 | 42.26 | 5,361,634 | +0.12(+0.28%) |
Oct 10, 2007 | 42.51 | 42.61 | 41.36 | 42.14 | 6,992,937 | -0.37(-0.87%) |
Oct 09, 2007 | 42.00 | 42.51 | 41.90 | 42.51 | 5,067,548 | +0.45(+1.07%) |
Oct 08, 2007 | 41.61 | 42.24 | 41.50 | 42.06 | 3,941,937 | +0.53(+1.29%) |
Oct 05, 2007 | 41.58 | 41.75 | 41.33 | 41.52 | 3,923,496 | +0.16(+0.39%) |
Oct 04, 2007 | 41.85 | 41.99 | 41.31 | 41.36 | 3,937,039 | -0.22(-0.53%) |
Oct 03, 2007 | 41.45 | 42.08 | 41.32 | 41.58 | 4,075,635 | +0.11(+0.27%) |
Oct 02, 2007 | 42.26 | 42.31 | 41.35 | 41.47 | 4,794,263 | -0.70(-1.66%) |
Oct 01, 2007 | 41.37 | 42.31 | 41.27 | 42.17 | 5,153,433 | +0.90(+2.17%) |
Sep 28, 2007 | 41.08 | 41.42 | 41.00 | 41.28 | 4,540,698 | +0.19(+0.46%) |
Sep 27, 2007 | 41.29 | 41.44 | 40.94 | 41.09 | 4,895,834 | -0.07(-0.17%) |
Sep 26, 2007 | 41.33 | 41.42 | 40.79 | 41.16 | 4,711,999 | +0.15(+0.36%) |
Sep 25, 2007 | 40.19 | 41.06 | 40.08 | 41.01 | 4,985,014 | +0.75(+1.86%) |
Sep 24, 2007 | 40.79 | 41.05 | 40.10 | 40.26 | 5,670,938 | -0.47(-1.16%) |
Sep 21, 2007 | 40.66 | 41.01 | 40.38 | 40.74 | 12,665,933 | +0.36(+0.89%) |
Sep 20, 2007 | 40.36 | 40.60 | 40.12 | 40.38 | 5,022,617 | -0.06(-0.15%) |
Sep 19, 2007 | 40.43 | 40.92 | 40.27 | 40.44 | 7,972,190 | +0.68(+1.71%) |
Sep 18, 2007 | 39.13 | 39.84 | 38.86 | 39.76 | 6,296,352 | +0.65(+1.67%) |
Sep 17, 2007 | 39.10 | 39.28 | 38.70 | 39.11 | 5,207,014 | -0.07(-0.18%) |
Sep 14, 2007 | 38.92 | 39.25 | 38.83 | 39.17 | 3,371,472 | +0.10(+0.25%) |
Sep 13, 2007 | 38.85 | 39.28 | 38.76 | 39.08 | 4,099,839 | +0.23(+0.59%) |
Sep 12, 2007 | 39.04 | 39.17 | 38.72 | 38.85 | 5,098,655 | -0.17(-0.44%) |
Sep 11, 2007 | 38.21 | 39.20 | 38.21 | 39.02 | 5,426,881 | +0.81(+2.11%) |
Sep 10, 2007 | 38.16 | 38.45 | 37.56 | 38.22 | 4,662,582 | +0.24(+0.64%) |
Sep 07, 2007 | 38.80 | 39.15 | 37.85 | 37.97 | 7,498,628 | -1.35(-3.44%) |
Sep 06, 2007 | 38.18 | 39.33 | 38.18 | 39.33 | 6,255,724 | +0.99(+2.57%) |
Sep 05, 2007 | 38.77 | 39.12 | 38.12 | 38.34 | 7,757,243 | -0.78(-1.99%) |