Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.38 | 37.81 | 36.67 | 36.90 | 7,936,857 | -0.11(-0.29%) |
Nov 29, 2007 | 37.20 | 37.20 | 36.49 | 37.01 | 4,677,535 | -0.38(-1.02%) |
Nov 28, 2007 | 36.63 | 37.55 | 36.58 | 37.39 | 9,270,689 | +0.74(+2.01%) |
Nov 27, 2007 | 35.92 | 37.05 | 35.66 | 36.66 | 9,187,587 | +1.00(+2.79%) |
Nov 26, 2007 | 36.17 | 36.34 | 35.58 | 35.66 | 8,547,261 | -0.50(-1.38%) |
Nov 23, 2007 | 35.75 | 36.40 | 35.55 | 36.16 | 3,256,263 | +0.63(+1.77%) |
Nov 21, 2007 | 36.32 | 36.38 | 35.30 | 35.53 | 9,635,775 | -1.17(-3.19%) |
Nov 20, 2007 | 37.11 | 37.42 | 36.35 | 36.70 | 9,930,330 | -0.26(-0.70%) |
Nov 19, 2007 | 37.83 | 37.83 | 36.84 | 36.96 | 7,678,469 | -1.04(-2.74%) |
Nov 16, 2007 | 38.98 | 39.44 | 37.57 | 38.00 | 8,158,509 | -0.41(-1.07%) |
Nov 15, 2007 | 38.95 | 39.41 | 38.19 | 38.41 | 7,260,552 | -0.53(-1.37%) |
Nov 14, 2007 | 39.69 | 39.88 | 38.87 | 38.95 | 5,084,166 | -0.51(-1.30%) |
Nov 13, 2007 | 38.79 | 39.51 | 38.56 | 39.46 | 4,374,189 | +1.07(+2.78%) |
Nov 12, 2007 | 38.15 | 39.32 | 38.15 | 38.39 | 4,608,312 | +0.04(+0.09%) |
Nov 09, 2007 | 37.47 | 39.01 | 37.22 | 38.35 | 6,582,597 | +0.46(+1.22%) |
Nov 08, 2007 | 36.87 | 37.93 | 36.81 | 37.89 | 9,285,921 | +1.20(+3.27%) |
Nov 07, 2007 | 37.54 | 37.54 | 36.63 | 36.69 | 8,248,968 | -0.32(-0.88%) |
Nov 06, 2007 | 36.65 | 37.05 | 36.37 | 37.02 | 5,186,445 | +0.40(+1.08%) |
Nov 05, 2007 | 36.29 | 37.21 | 36.29 | 36.62 | 7,107,076 | -0.38(-1.01%) |
Nov 02, 2007 | 37.19 | 37.28 | 36.25 | 37.00 | 11,242,712 | -0.17(-0.45%) |
Nov 01, 2007 | 37.46 | 37.54 | 37.04 | 37.16 | 6,884,322 | -0.66(-1.76%) |
Oct 31, 2007 | 37.38 | 38.19 | 37.32 | 37.83 | 8,939,395 | +0.52(+1.39%) |
Oct 30, 2007 | 37.39 | 37.89 | 37.30 | 37.31 | 5,320,056 | -0.29(-0.77%) |
Oct 29, 2007 | 37.90 | 38.06 | 37.49 | 37.60 | 5,479,641 | -0.25(-0.67%) |
Oct 26, 2007 | 38.22 | 38.55 | 37.53 | 37.85 | 6,138,622 | +0.06(+0.15%) |
Oct 25, 2007 | 38.33 | 38.55 | 37.41 | 37.79 | 6,281,779 | -0.48(-1.24%) |
Oct 24, 2007 | 38.45 | 38.45 | 37.03 | 38.27 | 8,845,611 | -0.25(-0.66%) |
Oct 23, 2007 | 39.44 | 39.49 | 38.31 | 38.52 | 7,415,164 | -0.79(-2.00%) |
Oct 22, 2007 | 39.06 | 39.67 | 38.79 | 39.31 | 5,363,692 | -0.03(-0.07%) |
Oct 19, 2007 | 39.77 | 39.83 | 39.00 | 39.33 | 12,040,234 | -0.77(-1.91%) |
Oct 18, 2007 | 40.61 | 40.82 | 39.57 | 40.10 | 11,665,502 | -1.47(-3.53%) |
Oct 17, 2007 | 41.90 | 41.92 | 41.01 | 41.57 | 4,764,556 | +0.04(+0.10%) |
Oct 16, 2007 | 42.09 | 42.10 | 41.41 | 41.52 | 4,592,919 | -0.76(-1.79%) |
Oct 15, 2007 | 42.55 | 42.75 | 41.98 | 42.28 | 4,293,697 | -0.17(-0.41%) |
Oct 12, 2007 | 42.16 | 42.66 | 42.10 | 42.45 | 3,050,281 | +0.36(+0.86%) |
Oct 11, 2007 | 42.38 | 42.55 | 41.94 | 42.09 | 3,195,164 | -0.15(-0.36%) |
Oct 10, 2007 | 42.34 | 42.59 | 42.11 | 42.24 | 3,019,233 | -0.22(-0.53%) |
Oct 09, 2007 | 42.37 | 42.50 | 42.09 | 42.47 | 3,573,901 | +0.30(+0.70%) |
Oct 08, 2007 | 42.16 | 42.41 | 42.01 | 42.17 | 2,770,804 | -0.30(-0.71%) |
Oct 05, 2007 | 42.50 | 42.76 | 42.34 | 42.48 | 3,232,705 | +0.28(+0.67%) |
Oct 04, 2007 | 42.26 | 42.47 | 42.13 | 42.19 | 2,489,083 | +0.14(+0.33%) |
Oct 03, 2007 | 41.98 | 42.35 | 41.87 | 42.06 | 2,828,617 | -0.03(-0.07%) |
Oct 02, 2007 | 42.29 | 42.66 | 41.97 | 42.09 | 3,570,023 | -0.04(-0.09%) |
Oct 01, 2007 | 41.43 | 42.25 | 41.42 | 42.12 | 5,696,577 | +0.84(+2.03%) |
Sep 28, 2007 | 40.62 | 41.57 | 40.53 | 41.28 | 6,894,157 | +0.61(+1.51%) |
Sep 27, 2007 | 40.29 | 40.77 | 40.23 | 40.67 | 3,195,857 | +0.46(+1.15%) |
Sep 26, 2007 | 40.17 | 40.59 | 40.01 | 40.21 | 4,006,388 | +0.25(+0.61%) |
Sep 25, 2007 | 39.85 | 40.11 | 39.71 | 39.96 | 4,116,452 | -0.03(-0.07%) |
Sep 24, 2007 | 40.34 | 40.44 | 39.83 | 39.99 | 4,303,532 | -0.35(-0.86%) |
Sep 21, 2007 | 40.40 | 40.74 | 40.09 | 40.34 | 9,361,908 | +0.00(+0.00%) |
Sep 20, 2007 | 40.70 | 41.00 | 40.32 | 40.34 | 7,793,520 | -0.37(-0.90%) |
Sep 19, 2007 | 40.76 | 40.99 | 40.50 | 40.71 | 5,614,976 | +0.34(+0.84%) |
Sep 18, 2007 | 39.69 | 40.52 | 39.50 | 40.37 | 6,116,596 | +0.95(+2.40%) |
Sep 17, 2007 | 39.47 | 39.52 | 39.05 | 39.42 | 3,948,345 | -0.11(-0.27%) |
Sep 14, 2007 | 39.41 | 39.59 | 39.26 | 39.53 | 2,758,245 | -0.04(-0.09%) |
Sep 13, 2007 | 39.57 | 39.70 | 39.23 | 39.57 | 3,194,748 | +0.25(+0.62%) |
Sep 12, 2007 | 39.05 | 39.60 | 38.89 | 39.32 | 4,996,868 | +0.27(+0.70%) |
Sep 11, 2007 | 38.79 | 39.23 | 38.76 | 39.05 | 4,430,563 | +0.49(+1.27%) |
Sep 10, 2007 | 39.02 | 39.18 | 38.39 | 38.56 | 4,527,256 | -0.35(-0.91%) |
Sep 07, 2007 | 39.09 | 39.31 | 38.55 | 38.91 | 5,577,996 | -0.51(-1.28%) |
Sep 06, 2007 | 39.55 | 39.84 | 39.00 | 39.41 | 4,432,087 | -0.14(-0.35%) |
Sep 05, 2007 | 39.68 | 39.76 | 39.38 | 39.55 | 3,852,067 | -0.38(-0.94%) |