Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.35 | 35.78 | 34.93 | 35.34 | 59,179,948 | +1.15(+3.36%) |
Nov 29, 2007 | 34.32 | 34.38 | 33.72 | 34.19 | 29,509,344 | -0.17(-0.49%) |
Nov 28, 2007 | 33.48 | 34.47 | 32.94 | 34.36 | 47,786,744 | +1.46(+4.45%) |
Nov 27, 2007 | 32.53 | 33.19 | 32.18 | 32.90 | 46,600,660 | +0.81(+2.53%) |
Nov 26, 2007 | 33.13 | 33.14 | 32.04 | 32.08 | 40,954,648 | -0.97(-2.94%) |
Nov 23, 2007 | 32.61 | 33.20 | 32.49 | 33.06 | 18,883,540 | +0.77(+2.40%) |
Nov 21, 2007 | 32.47 | 33.19 | 32.11 | 32.28 | 38,431,764 | -0.48(-1.47%) |
Nov 20, 2007 | 32.79 | 33.43 | 31.97 | 32.77 | 56,798,168 | -0.04(-0.12%) |
Nov 19, 2007 | 33.77 | 33.77 | 32.77 | 32.80 | 42,413,096 | -1.19(-3.49%) |
Nov 16, 2007 | 33.93 | 34.09 | 33.31 | 33.99 | 43,564,924 | +0.22(+0.66%) |
Nov 15, 2007 | 34.96 | 35.09 | 33.55 | 33.77 | 41,787,556 | -1.26(-3.61%) |
Nov 14, 2007 | 35.88 | 36.00 | 34.72 | 35.03 | 44,360,516 | -0.41(-1.17%) |
Nov 13, 2007 | 34.09 | 35.53 | 33.85 | 35.45 | 53,364,704 | +1.75(+5.21%) |
Nov 12, 2007 | 33.36 | 34.77 | 33.36 | 33.69 | 42,681,968 | +0.00(+0.00%) |
Nov 09, 2007 | 33.21 | 34.54 | 32.63 | 33.69 | 58,989,404 | +0.37(+1.10%) |
Nov 08, 2007 | 33.21 | 34.02 | 32.19 | 33.33 | 62,782,316 | +0.15(+0.44%) |
Nov 07, 2007 | 34.47 | 34.55 | 33.13 | 33.18 | 56,932,880 | -1.72(-4.94%) |
Nov 06, 2007 | 34.08 | 34.98 | 34.08 | 34.90 | 40,613,832 | +0.85(+2.50%) |
Nov 05, 2007 | 33.63 | 34.55 | 33.15 | 34.05 | 49,264,680 | -0.51(-1.46%) |
Nov 02, 2007 | 35.26 | 35.34 | 33.88 | 34.56 | 67,311,048 | -0.46(-1.31%) |
Nov 01, 2007 | 35.81 | 36.01 | 34.84 | 35.02 | 62,660,740 | -1.97(-5.32%) |
Oct 31, 2007 | 37.00 | 37.22 | 36.26 | 36.99 | 37,995,152 | +0.22(+0.60%) |
Oct 30, 2007 | 36.72 | 36.91 | 36.37 | 36.76 | 26,445,266 | +0.01(+0.02%) |
Oct 29, 2007 | 37.02 | 37.11 | 36.52 | 36.76 | 22,913,674 | -0.04(-0.10%) |
Oct 26, 2007 | 36.73 | 37.12 | 35.86 | 36.80 | 34,714,688 | +0.79(+2.19%) |
Oct 25, 2007 | 36.24 | 36.65 | 35.59 | 36.01 | 44,945,764 | -0.37(-1.01%) |
Oct 24, 2007 | 36.50 | 36.60 | 35.59 | 36.37 | 36,576,008 | -0.23(-0.63%) |
Oct 23, 2007 | 37.00 | 37.00 | 36.19 | 36.60 | 26,129,992 | +0.00(+0.00%) |
Oct 22, 2007 | 36.35 | 36.89 | 36.01 | 36.60 | 33,321,836 | +0.16(+0.44%) |
Oct 19, 2007 | 37.26 | 37.39 | 36.42 | 36.44 | 46,539,496 | -0.98(-2.62%) |
Oct 18, 2007 | 37.11 | 37.52 | 36.59 | 37.42 | 63,995,172 | -0.90(-2.36%) |
Oct 17, 2007 | 38.86 | 38.89 | 37.90 | 38.33 | 36,996,468 | -0.13(-0.34%) |
Oct 16, 2007 | 39.07 | 39.19 | 38.28 | 38.46 | 36,627,488 | -0.93(-2.37%) |
Oct 15, 2007 | 39.84 | 39.89 | 39.06 | 39.39 | 27,182,452 | -0.50(-1.25%) |
Oct 12, 2007 | 40.20 | 40.27 | 39.83 | 39.89 | 19,111,936 | -0.27(-0.67%) |
Oct 11, 2007 | 40.22 | 40.57 | 39.93 | 40.16 | 24,171,658 | +0.09(+0.23%) |
Oct 10, 2007 | 39.99 | 40.20 | 39.82 | 40.07 | 20,055,062 | -0.21(-0.51%) |
Oct 09, 2007 | 40.33 | 40.33 | 39.89 | 40.27 | 19,272,016 | +0.11(+0.27%) |
Oct 08, 2007 | 40.33 | 40.33 | 40.03 | 40.17 | 14,139,758 | -0.21(-0.53%) |
Oct 05, 2007 | 40.26 | 40.56 | 40.23 | 40.38 | 21,653,444 | +0.24(+0.59%) |
Oct 04, 2007 | 39.87 | 40.21 | 39.84 | 40.14 | 21,626,554 | +0.36(+0.91%) |
Oct 03, 2007 | 39.42 | 39.86 | 39.36 | 39.78 | 21,454,330 | +0.16(+0.41%) |
Oct 02, 2007 | 39.07 | 39.74 | 39.03 | 39.62 | 34,678,716 | +0.83(+2.13%) |
Oct 01, 2007 | 38.34 | 38.82 | 38.12 | 38.80 | 28,921,068 | +0.28(+0.74%) |
Sep 28, 2007 | 38.81 | 38.81 | 38.39 | 38.51 | 19,199,832 | -0.25(-0.65%) |
Sep 27, 2007 | 38.70 | 38.80 | 38.38 | 38.76 | 16,745,242 | +0.15(+0.38%) |
Sep 26, 2007 | 38.54 | 38.83 | 38.26 | 38.62 | 27,526,344 | +0.15(+0.38%) |
Sep 25, 2007 | 38.38 | 38.75 | 38.24 | 38.47 | 27,013,400 | -0.28(-0.73%) |
Sep 24, 2007 | 39.25 | 39.26 | 38.69 | 38.76 | 26,986,854 | -0.50(-1.27%) |
Sep 21, 2007 | 39.29 | 39.42 | 38.80 | 39.25 | 35,011,836 | +0.34(+0.89%) |
Sep 20, 2007 | 39.14 | 39.38 | 38.70 | 38.91 | 26,056,144 | -0.21(-0.55%) |
Sep 19, 2007 | 39.42 | 39.78 | 38.83 | 39.12 | 44,644,120 | -0.11(-0.27%) |
Sep 18, 2007 | 38.07 | 39.30 | 37.86 | 39.23 | 43,636,568 | +1.30(+3.43%) |
Sep 17, 2007 | 38.18 | 38.50 | 37.82 | 37.93 | 24,951,520 | -0.34(-0.88%) |
Sep 14, 2007 | 38.04 | 38.38 | 38.00 | 38.27 | 24,126,366 | +0.07(+0.18%) |
Sep 13, 2007 | 37.97 | 38.49 | 37.97 | 38.20 | 30,583,362 | +0.36(+0.95%) |
Sep 12, 2007 | 37.82 | 37.91 | 37.63 | 37.84 | 22,061,910 | -0.05(-0.12%) |
Sep 11, 2007 | 37.71 | 38.14 | 37.58 | 37.88 | 27,407,086 | +0.38(+1.00%) |
Sep 10, 2007 | 37.70 | 37.92 | 37.23 | 37.51 | 26,958,006 | -0.05(-0.12%) |
Sep 07, 2007 | 37.67 | 38.09 | 37.35 | 37.55 | 42,814,000 | -0.59(-1.55%) |
Sep 06, 2007 | 38.34 | 38.36 | 37.91 | 38.14 | 26,958,790 | -0.12(-0.32%) |
Sep 05, 2007 | 38.50 | 38.50 | 38.00 | 38.27 | 35,713,576 | -0.87(-2.21%) |