Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.27 | 44.31 | 43.55 | 44.31 | 7,506,326 | +0.19(+0.44%) |
Nov 29, 2007 | 44.03 | 44.28 | 43.97 | 44.11 | 7,652,189 | +0.03(+0.07%) |
Nov 28, 2007 | 43.98 | 44.15 | 43.23 | 44.08 | 10,885,415 | +0.35(+0.79%) |
Nov 27, 2007 | 43.14 | 43.84 | 42.87 | 43.74 | 9,792,768 | +0.73(+1.70%) |
Nov 26, 2007 | 43.56 | 44.16 | 42.95 | 43.00 | 8,069,320 | -0.56(-1.28%) |
Nov 23, 2007 | 43.23 | 43.62 | 43.22 | 43.56 | 3,678,886 | +0.53(+1.24%) |
Nov 21, 2007 | 43.27 | 43.82 | 42.78 | 43.03 | 8,715,899 | -0.53(-1.22%) |
Nov 20, 2007 | 43.08 | 43.86 | 42.98 | 43.56 | 10,767,389 | +0.47(+1.08%) |
Nov 19, 2007 | 42.90 | 43.25 | 42.71 | 43.09 | 10,219,995 | +0.06(+0.13%) |
Nov 16, 2007 | 42.91 | 43.28 | 42.61 | 43.03 | 10,184,673 | +0.32(+0.75%) |
Nov 15, 2007 | 42.47 | 43.34 | 42.47 | 42.71 | 9,452,864 | -0.02(-0.04%) |
Nov 14, 2007 | 43.12 | 43.24 | 42.42 | 42.73 | 9,740,259 | -0.21(-0.49%) |
Nov 13, 2007 | 42.54 | 42.94 | 42.24 | 42.94 | 13,157,152 | +0.53(+1.25%) |
Nov 12, 2007 | 41.47 | 42.70 | 41.47 | 42.41 | 16,812,498 | +0.78(+1.88%) |
Nov 09, 2007 | 40.44 | 42.07 | 40.19 | 41.62 | 20,400,530 | +1.11(+2.74%) |
Nov 08, 2007 | 40.35 | 40.56 | 39.91 | 40.51 | 9,110,127 | +0.35(+0.88%) |
Nov 07, 2007 | 40.08 | 40.71 | 39.88 | 40.16 | 12,867,184 | +0.21(+0.52%) |
Nov 06, 2007 | 39.59 | 40.00 | 39.39 | 39.95 | 5,842,789 | +0.38(+0.96%) |
Nov 05, 2007 | 39.07 | 39.84 | 39.07 | 39.57 | 8,089,696 | +0.15(+0.37%) |
Nov 02, 2007 | 38.90 | 39.51 | 38.77 | 39.43 | 9,300,987 | +0.31(+0.80%) |
Nov 01, 2007 | 39.33 | 39.82 | 39.07 | 39.11 | 8,351,125 | -0.48(-1.22%) |
Oct 31, 2007 | 39.11 | 39.97 | 38.99 | 39.59 | 11,739,813 | +1.01(+2.61%) |
Oct 30, 2007 | 38.48 | 38.83 | 38.19 | 38.59 | 6,344,774 | -0.04(-0.10%) |
Oct 29, 2007 | 38.85 | 39.06 | 38.51 | 38.63 | 5,945,637 | -0.03(-0.08%) |
Oct 26, 2007 | 39.17 | 39.30 | 37.86 | 38.66 | 7,606,331 | -0.43(-1.11%) |
Oct 25, 2007 | 39.05 | 39.44 | 38.81 | 39.10 | 8,155,244 | +0.05(+0.12%) |
Oct 24, 2007 | 39.68 | 39.81 | 38.59 | 39.05 | 9,150,785 | -0.30(-0.76%) |
Oct 23, 2007 | 38.81 | 39.59 | 38.79 | 39.35 | 8,149,410 | +0.57(+1.48%) |
Oct 22, 2007 | 38.06 | 38.81 | 37.94 | 38.77 | 9,416,304 | +0.55(+1.43%) |
Oct 19, 2007 | 38.46 | 38.64 | 38.16 | 38.23 | 14,400,837 | -0.52(-1.35%) |
Oct 18, 2007 | 39.47 | 39.47 | 38.60 | 38.75 | 18,963,940 | -0.40(-1.03%) |
Oct 17, 2007 | 39.06 | 39.80 | 38.87 | 39.15 | 7,079,762 | +0.08(+0.21%) |
Oct 16, 2007 | 39.40 | 39.56 | 38.96 | 39.07 | 8,021,429 | -0.35(-0.88%) |
Oct 15, 2007 | 40.08 | 40.08 | 39.27 | 39.42 | 9,957,025 | -0.61(-1.53%) |
Oct 12, 2007 | 39.67 | 40.26 | 39.59 | 40.03 | 11,369,583 | +0.28(+0.71%) |
Oct 11, 2007 | 39.91 | 39.96 | 39.64 | 39.75 | 12,541,459 | +0.01(+0.02%) |
Oct 10, 2007 | 39.06 | 40.02 | 39.02 | 39.74 | 16,341,522 | +0.68(+1.73%) |
Oct 09, 2007 | 38.50 | 39.07 | 38.48 | 39.06 | 9,919,909 | +0.55(+1.42%) |
Oct 08, 2007 | 38.43 | 38.64 | 38.41 | 38.52 | 4,783,811 | +0.09(+0.23%) |
Oct 05, 2007 | 38.22 | 38.68 | 38.17 | 38.43 | 9,553,967 | +0.26(+0.68%) |
Oct 04, 2007 | 38.20 | 38.38 | 37.98 | 38.17 | 9,960,252 | +0.27(+0.70%) |
Oct 03, 2007 | 38.51 | 38.51 | 37.53 | 37.90 | 16,637,205 | -0.68(-1.75%) |
Oct 02, 2007 | 38.83 | 39.00 | 38.20 | 38.58 | 10,647,573 | -0.20(-0.52%) |
Oct 01, 2007 | 39.37 | 39.46 | 38.60 | 38.78 | 9,248,850 | -0.23(-0.60%) |
Sep 28, 2007 | 39.49 | 39.49 | 38.67 | 39.01 | 16,061,635 | -0.67(-1.69%) |
Sep 27, 2007 | 39.84 | 39.86 | 39.67 | 39.68 | 7,369,859 | -0.04(-0.10%) |
Sep 26, 2007 | 39.89 | 39.91 | 39.58 | 39.72 | 9,974,527 | -0.14(-0.34%) |
Sep 25, 2007 | 39.90 | 40.21 | 39.82 | 39.86 | 9,767,599 | -0.06(-0.16%) |
Sep 24, 2007 | 40.28 | 40.36 | 39.82 | 39.93 | 15,633,843 | -0.28(-0.70%) |
Sep 21, 2007 | 40.42 | 40.42 | 40.10 | 40.21 | 11,936,811 | +0.08(+0.20%) |
Sep 20, 2007 | 40.12 | 40.29 | 39.92 | 40.13 | 6,687,907 | -0.02(-0.06%) |
Sep 19, 2007 | 40.48 | 40.63 | 39.96 | 40.15 | 9,295,772 | -0.21(-0.52%) |
Sep 18, 2007 | 40.37 | 40.67 | 39.90 | 40.36 | 11,575,213 | +0.12(+0.30%) |
Sep 17, 2007 | 40.06 | 40.37 | 39.93 | 40.24 | 7,800,846 | +0.03(+0.08%) |
Sep 14, 2007 | 39.70 | 40.41 | 39.62 | 40.21 | 8,815,380 | +0.29(+0.73%) |
Sep 13, 2007 | 40.00 | 40.17 | 39.79 | 39.92 | 6,264,709 | +0.06(+0.16%) |
Sep 12, 2007 | 39.90 | 40.07 | 39.76 | 39.85 | 8,217,434 | -0.08(-0.20%) |
Sep 11, 2007 | 39.81 | 40.06 | 39.30 | 39.93 | 7,172,489 | +0.36(+0.92%) |
Sep 10, 2007 | 39.75 | 39.86 | 39.45 | 39.57 | 7,604,469 | -0.06(-0.14%) |
Sep 07, 2007 | 39.59 | 39.88 | 39.46 | 39.63 | 5,213,681 | -0.33(-0.83%) |
Sep 06, 2007 | 39.50 | 40.05 | 39.50 | 39.96 | 5,174,951 | +0.25(+0.63%) |
Sep 05, 2007 | 40.17 | 40.28 | 39.59 | 39.71 | 7,676,590 | -0.73(-1.79%) |