Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.78 | 36.48 | 35.44 | 36.13 | 47,121,968 | +0.55(+1.55%) |
Nov 29, 2007 | 35.17 | 35.78 | 35.09 | 35.58 | 29,939,382 | +0.50(+1.42%) |
Nov 28, 2007 | 34.43 | 35.25 | 34.35 | 35.08 | 35,311,460 | +0.75(+2.18%) |
Nov 27, 2007 | 34.44 | 34.47 | 33.49 | 34.34 | 40,150,600 | -0.29(-0.83%) |
Nov 26, 2007 | 35.66 | 36.06 | 34.58 | 34.62 | 27,854,708 | -1.09(-3.06%) |
Nov 23, 2007 | 35.29 | 35.82 | 35.19 | 35.72 | 11,053,868 | +0.59(+1.67%) |
Nov 21, 2007 | 35.51 | 36.17 | 35.07 | 35.13 | 24,706,712 | -0.66(-1.85%) |
Nov 20, 2007 | 35.00 | 36.06 | 35.00 | 35.79 | 34,093,344 | +0.98(+2.80%) |
Nov 19, 2007 | 35.46 | 35.77 | 34.80 | 34.82 | 24,459,944 | -0.81(-2.28%) |
Nov 16, 2007 | 35.52 | 35.99 | 35.27 | 35.63 | 27,341,696 | +0.40(+1.14%) |
Nov 15, 2007 | 35.56 | 36.02 | 34.79 | 35.23 | 30,295,728 | -0.57(-1.59%) |
Nov 14, 2007 | 36.33 | 36.85 | 35.59 | 35.80 | 26,413,076 | -0.21(-0.59%) |
Nov 13, 2007 | 35.87 | 36.03 | 34.88 | 36.01 | 28,547,058 | +0.36(+1.01%) |
Nov 12, 2007 | 36.92 | 37.00 | 35.57 | 35.65 | 31,027,544 | -1.62(-4.35%) |
Nov 09, 2007 | 37.31 | 37.73 | 36.79 | 37.27 | 27,913,254 | -0.63(-1.66%) |
Nov 08, 2007 | 37.15 | 38.46 | 37.15 | 37.90 | 32,440,454 | +0.70(+1.87%) |
Nov 07, 2007 | 38.19 | 38.59 | 37.17 | 37.20 | 26,467,464 | -1.23(-3.21%) |
Nov 06, 2007 | 37.91 | 38.50 | 37.91 | 38.43 | 22,530,576 | +0.55(+1.45%) |
Nov 05, 2007 | 37.34 | 38.37 | 37.33 | 37.88 | 22,365,810 | -0.29(-0.77%) |
Nov 02, 2007 | 37.53 | 38.30 | 37.22 | 38.18 | 27,473,024 | +0.61(+1.63%) |
Nov 01, 2007 | 37.74 | 38.34 | 37.32 | 37.56 | 26,169,006 | -0.79(-2.06%) |
Oct 31, 2007 | 37.67 | 38.61 | 37.29 | 38.35 | 29,709,788 | +1.01(+2.71%) |
Oct 30, 2007 | 37.83 | 37.84 | 37.22 | 37.34 | 27,617,778 | -0.86(-2.26%) |
Oct 29, 2007 | 38.38 | 38.43 | 38.14 | 38.20 | 14,880,282 | -0.08(-0.21%) |
Oct 26, 2007 | 38.43 | 38.52 | 37.83 | 38.29 | 20,326,322 | +0.51(+1.34%) |
Oct 25, 2007 | 37.08 | 38.15 | 36.69 | 37.78 | 29,096,664 | +0.92(+2.50%) |
Oct 24, 2007 | 37.57 | 37.57 | 36.34 | 36.86 | 32,252,072 | -0.71(-1.89%) |
Oct 23, 2007 | 37.64 | 37.89 | 36.94 | 37.57 | 22,965,718 | +0.05(+0.12%) |
Oct 22, 2007 | 37.91 | 38.07 | 36.84 | 37.52 | 29,322,394 | -0.88(-2.29%) |
Oct 19, 2007 | 39.58 | 39.58 | 38.08 | 38.40 | 25,225,348 | -1.33(-3.34%) |
Oct 18, 2007 | 39.28 | 39.82 | 39.19 | 39.73 | 18,305,008 | +0.25(+0.63%) |
Oct 17, 2007 | 39.71 | 40.10 | 39.00 | 39.48 | 27,556,422 | -0.15(-0.39%) |
Oct 16, 2007 | 38.91 | 39.79 | 38.84 | 39.63 | 27,825,792 | +0.65(+1.67%) |
Oct 15, 2007 | 39.09 | 39.21 | 38.59 | 38.98 | 20,582,696 | +0.29(+0.75%) |
Oct 12, 2007 | 38.94 | 39.22 | 38.59 | 38.70 | 14,655,278 | +0.00(+0.00%) |
Oct 11, 2007 | 39.31 | 39.62 | 38.37 | 38.70 | 25,602,460 | -0.46(-1.16%) |
Oct 10, 2007 | 38.08 | 39.68 | 38.08 | 39.15 | 21,457,042 | +0.38(+0.99%) |
Oct 09, 2007 | 38.27 | 38.97 | 38.12 | 38.77 | 23,211,904 | +0.70(+1.84%) |
Oct 08, 2007 | 37.72 | 38.21 | 37.69 | 38.07 | 16,891,256 | +0.06(+0.15%) |
Oct 05, 2007 | 38.04 | 38.17 | 37.67 | 38.01 | 14,964,682 | +0.12(+0.31%) |
Oct 04, 2007 | 37.64 | 38.14 | 37.20 | 37.89 | 31,675,620 | -0.05(-0.14%) |
Oct 03, 2007 | 38.10 | 38.26 | 37.69 | 37.95 | 26,467,308 | -0.64(-1.65%) |
Oct 02, 2007 | 39.17 | 39.17 | 38.15 | 38.58 | 28,033,258 | -0.87(-2.20%) |
Oct 01, 2007 | 39.17 | 39.64 | 39.10 | 39.45 | 21,855,958 | -0.17(-0.43%) |
Sep 28, 2007 | 39.80 | 40.13 | 39.33 | 39.62 | 15,772,636 | -0.09(-0.22%) |
Sep 27, 2007 | 39.80 | 39.95 | 39.52 | 39.71 | 23,403,526 | +0.30(+0.76%) |
Sep 26, 2007 | 39.70 | 39.87 | 38.92 | 39.41 | 22,424,968 | +0.00(+0.01%) |
Sep 25, 2007 | 39.76 | 39.76 | 39.31 | 39.40 | 22,518,132 | -0.85(-2.12%) |
Sep 24, 2007 | 40.15 | 40.51 | 39.92 | 40.26 | 27,275,588 | +0.11(+0.27%) |
Sep 21, 2007 | 40.26 | 40.47 | 39.91 | 40.15 | 21,443,198 | +0.24(+0.60%) |
Sep 20, 2007 | 39.97 | 40.17 | 37.69 | 39.91 | 16,041,499 | +0.05(+0.14%) |
Sep 19, 2007 | 39.94 | 40.40 | 39.68 | 39.86 | 23,671,660 | +0.23(+0.57%) |
Sep 18, 2007 | 38.21 | 39.83 | 38.03 | 39.63 | 24,402,616 | +1.38(+3.61%) |
Sep 17, 2007 | 38.24 | 38.67 | 38.11 | 38.25 | 15,993,429 | -0.24(-0.63%) |
Sep 14, 2007 | 38.19 | 38.78 | 38.04 | 38.49 | 15,973,933 | +0.07(+0.19%) |
Sep 13, 2007 | 38.62 | 38.87 | 38.31 | 38.42 | 17,404,532 | +0.12(+0.31%) |
Sep 12, 2007 | 37.50 | 38.51 | 37.50 | 38.30 | 22,083,948 | +0.60(+1.58%) |
Sep 11, 2007 | 37.31 | 37.86 | 36.58 | 37.71 | 25,897,888 | +0.60(+1.63%) |
Sep 10, 2007 | 37.43 | 37.51 | 36.53 | 37.10 | 21,242,166 | -0.28(-0.75%) |
Sep 07, 2007 | 37.36 | 37.68 | 37.09 | 37.38 | 19,303,802 | -0.37(-0.98%) |
Sep 06, 2007 | 37.36 | 37.87 | 37.28 | 37.75 | 21,625,176 | +0.68(+1.84%) |
Sep 05, 2007 | 37.55 | 37.55 | 36.76 | 37.07 | 22,103,442 | -0.61(-1.63%) |