Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.71 | 40.05 | 39.40 | 39.42 | 13,767,720 | -0.15(-0.38%) |
Nov 29, 2007 | 39.10 | 39.66 | 38.79 | 39.57 | 9,915,968 | +0.54(+1.37%) |
Nov 28, 2007 | 38.14 | 39.07 | 37.91 | 39.04 | 13,337,703 | +0.49(+1.28%) |
Nov 27, 2007 | 37.64 | 38.54 | 37.51 | 38.54 | 11,231,496 | +0.96(+2.54%) |
Nov 26, 2007 | 38.01 | 38.49 | 37.57 | 37.59 | 8,575,017 | -0.77(-2.01%) |
Nov 23, 2007 | 37.77 | 38.39 | 37.76 | 38.36 | 4,339,517 | +0.66(+1.74%) |
Nov 21, 2007 | 38.17 | 38.49 | 37.52 | 37.70 | 12,388,577 | -0.92(-2.38%) |
Nov 20, 2007 | 38.95 | 39.53 | 38.01 | 38.62 | 12,697,643 | -0.38(-0.97%) |
Nov 19, 2007 | 39.38 | 39.80 | 38.90 | 39.00 | 11,097,087 | -0.59(-1.50%) |
Nov 16, 2007 | 39.30 | 39.93 | 38.89 | 39.59 | 23,304,598 | +0.50(+1.28%) |
Nov 15, 2007 | 38.76 | 39.38 | 38.56 | 39.09 | 17,134,428 | +0.83(+2.16%) |
Nov 14, 2007 | 38.30 | 38.71 | 38.00 | 38.26 | 13,140,305 | -0.58(-1.49%) |
Nov 13, 2007 | 38.61 | 38.84 | 37.88 | 38.84 | 15,450,569 | -0.04(-0.11%) |
Nov 12, 2007 | 38.51 | 39.47 | 38.37 | 38.89 | 12,022,375 | +0.16(+0.41%) |
Nov 09, 2007 | 39.88 | 39.92 | 38.54 | 38.73 | 16,510,118 | -1.25(-3.12%) |
Nov 08, 2007 | 40.64 | 40.72 | 39.94 | 39.98 | 16,501,206 | -0.12(-0.30%) |
Nov 07, 2007 | 40.83 | 41.28 | 40.06 | 40.10 | 13,762,269 | -1.21(-2.92%) |
Nov 06, 2007 | 40.65 | 41.31 | 40.65 | 41.30 | 9,924,923 | +0.31(+0.75%) |
Nov 05, 2007 | 40.14 | 41.08 | 39.73 | 41.00 | 13,808,680 | +0.60(+1.48%) |
Nov 02, 2007 | 41.03 | 41.03 | 40.11 | 40.40 | 19,226,562 | -0.44(-1.08%) |
Nov 01, 2007 | 41.30 | 41.73 | 40.64 | 40.84 | 14,347,103 | -0.62(-1.50%) |
Oct 31, 2007 | 40.56 | 41.51 | 40.51 | 41.46 | 14,226,760 | +0.75(+1.84%) |
Oct 30, 2007 | 40.19 | 40.75 | 40.13 | 40.71 | 12,111,904 | +0.19(+0.48%) |
Oct 29, 2007 | 40.53 | 40.91 | 39.86 | 40.52 | 12,871,526 | -0.28(-0.68%) |
Oct 26, 2007 | 40.98 | 41.45 | 40.36 | 40.80 | 10,450,770 | -0.09(-0.23%) |
Oct 25, 2007 | 41.53 | 41.97 | 40.46 | 40.89 | 15,063,582 | -0.59(-1.41%) |
Oct 24, 2007 | 41.24 | 41.79 | 40.66 | 41.48 | 19,787,026 | +0.31(+0.75%) |
Oct 23, 2007 | 40.08 | 41.38 | 39.65 | 41.17 | 25,578,576 | +1.13(+2.82%) |
Oct 22, 2007 | 39.77 | 40.17 | 39.60 | 40.04 | 9,340,691 | +0.12(+0.30%) |
Oct 19, 2007 | 40.40 | 40.54 | 39.80 | 39.92 | 15,368,421 | -0.54(-1.34%) |
Oct 18, 2007 | 40.16 | 40.64 | 39.97 | 40.46 | 9,305,266 | +0.21(+0.53%) |
Oct 17, 2007 | 40.89 | 40.89 | 39.43 | 40.25 | 11,582,859 | -0.26(-0.65%) |
Oct 16, 2007 | 41.01 | 41.25 | 40.43 | 40.51 | 12,652,701 | -0.63(-1.54%) |
Oct 15, 2007 | 42.06 | 42.15 | 40.99 | 41.15 | 14,544,894 | -0.36(-0.86%) |
Oct 12, 2007 | 41.31 | 42.01 | 40.88 | 41.50 | 11,348,472 | +0.24(+0.59%) |
Oct 11, 2007 | 41.27 | 41.60 | 41.12 | 41.26 | 12,557,343 | +0.15(+0.36%) |
Oct 10, 2007 | 40.70 | 41.31 | 40.67 | 41.11 | 13,041,762 | +0.39(+0.95%) |
Oct 09, 2007 | 40.33 | 40.79 | 40.17 | 40.73 | 11,998,248 | +0.36(+0.88%) |
Oct 08, 2007 | 40.26 | 40.67 | 40.13 | 40.37 | 6,985,704 | -0.19(-0.46%) |
Oct 05, 2007 | 39.85 | 40.82 | 39.81 | 40.55 | 13,721,307 | +1.03(+2.62%) |
Oct 04, 2007 | 39.56 | 39.74 | 39.28 | 39.52 | 10,809,119 | -0.09(-0.23%) |
Oct 03, 2007 | 39.90 | 40.23 | 39.37 | 39.61 | 12,331,597 | -0.37(-0.93%) |
Oct 02, 2007 | 40.20 | 40.26 | 39.63 | 39.99 | 7,208,534 | -0.26(-0.65%) |
Oct 01, 2007 | 40.23 | 40.47 | 40.04 | 40.25 | 8,171,314 | -0.11(-0.28%) |
Sep 28, 2007 | 40.64 | 41.20 | 39.66 | 40.36 | 16,308,602 | +0.01(+0.02%) |
Sep 27, 2007 | 40.33 | 40.60 | 39.98 | 40.36 | 9,937,878 | +0.34(+0.86%) |
Sep 26, 2007 | 39.33 | 40.50 | 39.30 | 40.01 | 14,500,864 | +0.86(+2.19%) |
Sep 25, 2007 | 39.30 | 39.62 | 38.92 | 39.16 | 11,365,488 | -0.29(-0.74%) |
Sep 24, 2007 | 39.21 | 39.78 | 39.08 | 39.45 | 11,483,481 | -0.09(-0.23%) |
Sep 21, 2007 | 39.56 | 39.94 | 39.46 | 39.54 | 13,154,158 | +0.08(+0.20%) |
Sep 20, 2007 | 39.44 | 39.75 | 39.33 | 39.46 | 9,744,899 | -0.35(-0.88%) |
Sep 19, 2007 | 39.96 | 40.38 | 39.60 | 39.81 | 13,897,041 | -0.15(-0.37%) |
Sep 18, 2007 | 39.53 | 40.01 | 38.80 | 39.96 | 16,136,761 | +0.39(+0.99%) |
Sep 17, 2007 | 39.71 | 39.95 | 38.89 | 39.57 | 14,192,347 | -0.61(-1.53%) |
Sep 14, 2007 | 40.58 | 40.58 | 39.88 | 40.18 | 12,454,911 | -0.57(-1.40%) |
Sep 13, 2007 | 39.81 | 40.86 | 39.78 | 40.75 | 26,001,786 | +1.06(+2.66%) |
Sep 12, 2007 | 39.40 | 40.54 | 38.99 | 39.70 | 39,204,180 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.80 | 36.39 | 38.44 | 31,215,984 | +2.03(+5.56%) |
Sep 10, 2007 | 36.28 | 36.93 | 36.28 | 36.42 | 9,511,049 | +0.10(+0.28%) |
Sep 07, 2007 | 36.51 | 37.24 | 36.15 | 36.32 | 19,338,084 | -0.79(-2.13%) |
Sep 06, 2007 | 37.57 | 37.67 | 36.96 | 37.11 | 15,346,472 | -0.22(-0.59%) |
Sep 05, 2007 | 37.98 | 38.09 | 37.18 | 37.33 | 28,616,196 | +0.70(+1.91%) |