Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.72 | 40.06 | 39.41 | 39.43 | 13,763,990 | -0.15(-0.38%) |
Nov 29, 2007 | 39.11 | 39.67 | 38.80 | 39.58 | 9,913,281 | +0.54(+1.37%) |
Nov 28, 2007 | 38.15 | 39.08 | 37.92 | 39.05 | 13,334,090 | +0.49(+1.28%) |
Nov 27, 2007 | 37.65 | 38.55 | 37.52 | 38.55 | 11,228,453 | +0.96(+2.54%) |
Nov 26, 2007 | 38.02 | 38.50 | 37.58 | 37.60 | 8,572,694 | -0.77(-2.01%) |
Nov 23, 2007 | 37.78 | 38.40 | 37.77 | 38.37 | 4,338,341 | +0.66(+1.74%) |
Nov 21, 2007 | 38.18 | 38.50 | 37.53 | 37.71 | 12,385,221 | -0.92(-2.38%) |
Nov 20, 2007 | 38.96 | 39.54 | 38.02 | 38.63 | 12,694,203 | -0.38(-0.97%) |
Nov 19, 2007 | 39.40 | 39.81 | 38.91 | 39.01 | 11,094,080 | -0.59(-1.50%) |
Nov 16, 2007 | 39.31 | 39.94 | 38.90 | 39.60 | 23,298,284 | +0.50(+1.28%) |
Nov 15, 2007 | 38.77 | 39.39 | 38.57 | 39.10 | 17,129,784 | +0.83(+2.16%) |
Nov 14, 2007 | 38.31 | 38.72 | 38.01 | 38.27 | 13,136,745 | -0.58(-1.49%) |
Nov 13, 2007 | 38.62 | 38.85 | 37.89 | 38.85 | 15,446,383 | -0.04(-0.11%) |
Nov 12, 2007 | 38.52 | 39.48 | 38.38 | 38.90 | 12,019,118 | +0.16(+0.41%) |
Nov 09, 2007 | 39.90 | 39.93 | 38.55 | 38.74 | 16,505,645 | -1.25(-3.12%) |
Nov 08, 2007 | 40.65 | 40.73 | 39.95 | 39.99 | 16,496,735 | -0.12(-0.30%) |
Nov 07, 2007 | 40.84 | 41.29 | 40.07 | 40.11 | 13,758,540 | -1.21(-2.92%) |
Nov 06, 2007 | 40.67 | 41.32 | 40.67 | 41.32 | 9,922,235 | +0.31(+0.75%) |
Nov 05, 2007 | 40.15 | 41.09 | 39.75 | 41.01 | 13,804,939 | +0.60(+1.48%) |
Nov 02, 2007 | 41.04 | 41.04 | 40.12 | 40.41 | 19,221,352 | -0.44(-1.08%) |
Nov 01, 2007 | 41.32 | 41.74 | 40.65 | 40.85 | 14,343,216 | -0.62(-1.50%) |
Oct 31, 2007 | 40.57 | 41.52 | 40.52 | 41.47 | 14,222,905 | +0.75(+1.84%) |
Oct 30, 2007 | 40.20 | 40.77 | 40.14 | 40.72 | 12,108,622 | +0.19(+0.48%) |
Oct 29, 2007 | 40.54 | 40.92 | 39.87 | 40.53 | 12,868,039 | -0.28(-0.68%) |
Oct 26, 2007 | 40.99 | 41.46 | 40.37 | 40.81 | 10,447,939 | -0.09(-0.23%) |
Oct 25, 2007 | 41.54 | 41.99 | 40.47 | 40.90 | 15,059,500 | -0.59(-1.41%) |
Oct 24, 2007 | 41.25 | 41.80 | 40.67 | 41.49 | 19,781,666 | +0.31(+0.75%) |
Oct 23, 2007 | 40.09 | 41.39 | 39.66 | 41.18 | 25,571,646 | +1.13(+2.82%) |
Oct 22, 2007 | 39.78 | 40.18 | 39.61 | 40.05 | 9,338,160 | +0.12(+0.30%) |
Oct 19, 2007 | 40.41 | 40.55 | 39.81 | 39.93 | 15,364,257 | -0.54(-1.34%) |
Oct 18, 2007 | 40.17 | 40.65 | 39.98 | 40.47 | 9,302,745 | +0.21(+0.53%) |
Oct 17, 2007 | 40.90 | 40.90 | 39.45 | 40.26 | 11,579,720 | -0.26(-0.65%) |
Oct 16, 2007 | 41.02 | 41.26 | 40.44 | 40.52 | 12,649,273 | -0.64(-1.54%) |
Oct 15, 2007 | 42.07 | 42.16 | 41.00 | 41.16 | 14,540,953 | -0.36(-0.86%) |
Oct 12, 2007 | 41.32 | 42.02 | 40.89 | 41.52 | 11,345,397 | +0.24(+0.59%) |
Oct 11, 2007 | 41.28 | 41.61 | 41.13 | 41.27 | 12,553,941 | +0.15(+0.36%) |
Oct 10, 2007 | 40.71 | 41.32 | 40.68 | 41.12 | 13,038,229 | +0.39(+0.95%) |
Oct 09, 2007 | 40.34 | 40.80 | 40.18 | 40.74 | 11,994,998 | +0.36(+0.88%) |
Oct 08, 2007 | 40.27 | 40.68 | 40.14 | 40.38 | 6,983,811 | -0.19(-0.46%) |
Oct 05, 2007 | 39.86 | 40.83 | 39.82 | 40.57 | 13,717,590 | +1.03(+2.62%) |
Oct 04, 2007 | 39.57 | 39.75 | 39.30 | 39.53 | 10,806,191 | -0.09(-0.23%) |
Oct 03, 2007 | 39.91 | 40.24 | 39.38 | 39.62 | 12,328,256 | -0.37(-0.93%) |
Oct 02, 2007 | 40.21 | 40.27 | 39.65 | 40.00 | 7,206,581 | -0.26(-0.65%) |
Oct 01, 2007 | 40.24 | 40.48 | 40.05 | 40.26 | 8,169,100 | -0.11(-0.28%) |
Sep 28, 2007 | 40.65 | 41.21 | 39.67 | 40.37 | 16,304,183 | +0.01(+0.02%) |
Sep 27, 2007 | 40.34 | 40.61 | 39.99 | 40.37 | 9,935,186 | +0.34(+0.86%) |
Sep 26, 2007 | 39.34 | 40.52 | 39.31 | 40.02 | 14,496,935 | +0.86(+2.19%) |
Sep 25, 2007 | 39.31 | 39.63 | 38.93 | 39.17 | 11,362,409 | -0.29(-0.74%) |
Sep 24, 2007 | 39.22 | 39.79 | 39.09 | 39.46 | 11,480,370 | -0.09(-0.23%) |
Sep 21, 2007 | 39.57 | 39.95 | 39.47 | 39.55 | 13,150,594 | +0.08(+0.20%) |
Sep 20, 2007 | 39.45 | 39.76 | 39.34 | 39.47 | 9,742,259 | -0.35(-0.88%) |
Sep 19, 2007 | 39.97 | 40.39 | 39.61 | 39.82 | 13,893,276 | -0.15(-0.37%) |
Sep 18, 2007 | 39.55 | 40.02 | 38.81 | 39.97 | 16,132,389 | +0.39(+0.99%) |
Sep 17, 2007 | 39.72 | 39.96 | 38.90 | 39.58 | 14,188,502 | -0.61(-1.53%) |
Sep 14, 2007 | 40.59 | 40.59 | 39.89 | 40.19 | 12,451,537 | -0.57(-1.40%) |
Sep 13, 2007 | 39.82 | 40.87 | 39.79 | 40.77 | 25,994,742 | +1.06(+2.66%) |
Sep 12, 2007 | 39.41 | 40.55 | 39.00 | 39.71 | 39,193,560 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.81 | 36.40 | 38.45 | 31,207,526 | +2.03(+5.56%) |
Sep 10, 2007 | 36.29 | 36.94 | 36.29 | 36.43 | 9,508,472 | +0.10(+0.28%) |
Sep 07, 2007 | 36.52 | 37.25 | 36.16 | 36.33 | 19,332,844 | -0.79(-2.13%) |
Sep 06, 2007 | 37.58 | 37.68 | 36.97 | 37.12 | 15,342,314 | -0.22(-0.59%) |
Sep 05, 2007 | 37.99 | 38.10 | 37.19 | 37.34 | 28,608,442 | +0.70(+1.91%) |