Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.41 | 36.09 | 35.07 | 35.75 | 47,618,924 | +0.55(+1.55%) |
Nov 29, 2007 | 34.80 | 35.40 | 34.72 | 35.21 | 30,255,128 | +0.49(+1.42%) |
Nov 28, 2007 | 34.07 | 34.88 | 33.99 | 34.72 | 35,683,860 | +0.74(+2.18%) |
Nov 27, 2007 | 34.08 | 34.11 | 33.14 | 33.98 | 40,574,032 | -0.29(-0.83%) |
Nov 26, 2007 | 35.29 | 35.69 | 34.22 | 34.26 | 28,148,468 | -1.08(-3.06%) |
Nov 23, 2007 | 34.92 | 35.45 | 34.82 | 35.34 | 11,170,443 | +0.58(+1.67%) |
Nov 21, 2007 | 35.14 | 35.79 | 34.70 | 34.76 | 24,967,274 | -0.66(-1.85%) |
Nov 20, 2007 | 34.64 | 35.68 | 34.64 | 35.42 | 34,452,900 | +0.96(+2.80%) |
Nov 19, 2007 | 35.09 | 35.40 | 34.44 | 34.45 | 24,717,902 | -0.80(-2.28%) |
Nov 16, 2007 | 35.15 | 35.62 | 34.90 | 35.26 | 27,630,046 | +0.40(+1.14%) |
Nov 15, 2007 | 35.19 | 35.64 | 34.42 | 34.86 | 30,615,230 | -0.56(-1.59%) |
Nov 14, 2007 | 35.95 | 36.47 | 35.22 | 35.42 | 26,691,632 | -0.21(-0.59%) |
Nov 13, 2007 | 35.50 | 35.66 | 34.51 | 35.63 | 28,848,120 | +0.36(+1.01%) |
Nov 12, 2007 | 36.53 | 36.62 | 35.20 | 35.28 | 31,354,766 | -1.60(-4.35%) |
Nov 09, 2007 | 36.92 | 37.33 | 36.41 | 36.88 | 28,207,632 | -0.62(-1.66%) |
Nov 08, 2007 | 36.76 | 38.06 | 36.76 | 37.50 | 32,782,576 | +0.69(+1.87%) |
Nov 07, 2007 | 37.80 | 38.19 | 36.79 | 36.81 | 26,746,594 | -1.22(-3.21%) |
Nov 06, 2007 | 37.52 | 38.10 | 37.52 | 38.03 | 22,768,188 | +0.54(+1.45%) |
Nov 05, 2007 | 36.95 | 37.97 | 36.94 | 37.49 | 22,601,684 | -0.29(-0.77%) |
Nov 02, 2007 | 37.14 | 37.90 | 36.83 | 37.78 | 27,762,758 | +0.61(+1.63%) |
Nov 01, 2007 | 37.35 | 37.94 | 36.93 | 37.17 | 26,444,990 | -0.78(-2.06%) |
Oct 31, 2007 | 37.27 | 38.20 | 36.90 | 37.95 | 30,023,112 | +1.00(+2.71%) |
Oct 30, 2007 | 37.43 | 37.45 | 36.83 | 36.95 | 27,909,038 | -0.85(-2.26%) |
Oct 29, 2007 | 37.98 | 38.02 | 37.74 | 37.81 | 15,037,212 | -0.08(-0.21%) |
Oct 26, 2007 | 38.02 | 38.12 | 37.43 | 37.89 | 20,540,686 | +0.50(+1.34%) |
Oct 25, 2007 | 36.70 | 37.75 | 36.31 | 37.39 | 29,403,520 | +0.91(+2.50%) |
Oct 24, 2007 | 37.18 | 37.18 | 35.96 | 36.47 | 32,592,208 | -0.70(-1.89%) |
Oct 23, 2007 | 37.25 | 37.49 | 36.55 | 37.18 | 23,207,918 | +0.04(+0.12%) |
Oct 22, 2007 | 37.52 | 37.67 | 36.45 | 37.13 | 29,631,632 | -0.87(-2.29%) |
Oct 19, 2007 | 39.16 | 39.17 | 37.68 | 38.00 | 25,491,378 | -1.31(-3.34%) |
Oct 18, 2007 | 38.87 | 39.40 | 38.78 | 39.32 | 18,498,056 | +0.25(+0.63%) |
Oct 17, 2007 | 39.30 | 39.68 | 38.60 | 39.07 | 27,847,036 | -0.15(-0.39%) |
Oct 16, 2007 | 38.51 | 39.38 | 38.43 | 39.22 | 28,119,248 | +0.64(+1.67%) |
Oct 15, 2007 | 38.69 | 38.80 | 38.18 | 38.58 | 20,799,764 | +0.29(+0.75%) |
Oct 12, 2007 | 38.54 | 38.81 | 38.18 | 38.29 | 14,809,835 | +0.00(+0.00%) |
Oct 11, 2007 | 38.90 | 39.21 | 37.97 | 38.29 | 25,872,468 | -0.45(-1.16%) |
Oct 10, 2007 | 37.68 | 39.27 | 37.68 | 38.74 | 21,683,330 | +0.38(+0.99%) |
Oct 09, 2007 | 37.87 | 38.56 | 37.72 | 38.36 | 23,456,700 | +0.69(+1.84%) |
Oct 08, 2007 | 37.32 | 37.81 | 37.30 | 37.67 | 17,069,394 | +0.06(+0.15%) |
Oct 05, 2007 | 37.64 | 37.77 | 37.27 | 37.61 | 15,122,502 | +0.12(+0.31%) |
Oct 04, 2007 | 37.25 | 37.74 | 36.81 | 37.50 | 32,009,676 | -0.05(-0.14%) |
Oct 03, 2007 | 37.70 | 37.86 | 37.30 | 37.55 | 26,746,436 | -0.63(-1.65%) |
Oct 02, 2007 | 38.77 | 38.77 | 37.75 | 38.18 | 28,328,902 | -0.86(-2.20%) |
Oct 01, 2007 | 38.76 | 39.23 | 38.69 | 39.04 | 22,086,454 | -0.17(-0.43%) |
Sep 28, 2007 | 39.38 | 39.71 | 38.92 | 39.21 | 15,938,976 | -0.08(-0.22%) |
Sep 27, 2007 | 39.38 | 39.53 | 39.11 | 39.29 | 23,650,344 | +0.29(+0.76%) |
Sep 26, 2007 | 39.29 | 39.45 | 38.51 | 39.00 | 22,661,464 | +0.00(+0.01%) |
Sep 25, 2007 | 39.34 | 39.34 | 38.90 | 38.99 | 22,755,610 | -0.84(-2.12%) |
Sep 24, 2007 | 39.73 | 40.09 | 39.50 | 39.84 | 27,563,240 | +0.11(+0.27%) |
Sep 21, 2007 | 39.84 | 40.04 | 39.49 | 39.73 | 21,669,342 | +0.24(+0.60%) |
Sep 20, 2007 | 39.56 | 39.75 | 37.30 | 39.49 | 16,210,675 | +0.05(+0.14%) |
Sep 19, 2007 | 39.53 | 39.98 | 39.27 | 39.44 | 23,921,304 | +0.22(+0.57%) |
Sep 18, 2007 | 37.81 | 39.42 | 37.63 | 39.22 | 24,659,970 | +1.37(+3.61%) |
Sep 17, 2007 | 37.84 | 38.27 | 37.71 | 37.85 | 16,162,098 | -0.24(-0.63%) |
Sep 14, 2007 | 37.79 | 38.38 | 37.64 | 38.09 | 16,142,396 | +0.07(+0.19%) |
Sep 13, 2007 | 38.22 | 38.47 | 37.91 | 38.02 | 17,588,082 | +0.12(+0.31%) |
Sep 12, 2007 | 37.11 | 38.10 | 37.11 | 37.90 | 22,316,850 | +0.59(+1.58%) |
Sep 11, 2007 | 36.93 | 37.46 | 36.20 | 37.31 | 26,171,012 | +0.60(+1.63%) |
Sep 10, 2007 | 37.04 | 37.12 | 36.15 | 36.72 | 21,466,188 | -0.28(-0.75%) |
Sep 07, 2007 | 36.97 | 37.29 | 36.70 | 36.99 | 19,507,382 | -0.37(-0.98%) |
Sep 06, 2007 | 36.97 | 37.48 | 36.89 | 37.36 | 21,853,240 | +0.67(+1.84%) |
Sep 05, 2007 | 37.16 | 37.16 | 36.38 | 36.68 | 22,336,548 | -0.61(-1.63%) |