Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.20 | 45.34 | 44.32 | 44.67 | 25,255,440 | -0.44(-0.97%) |
Nov 29, 2007 | 44.84 | 45.28 | 44.55 | 45.11 | 16,734,261 | +0.03(+0.07%) |
Nov 28, 2007 | 44.74 | 45.16 | 44.22 | 45.08 | 22,968,578 | +0.41(+0.92%) |
Nov 27, 2007 | 44.57 | 44.77 | 44.34 | 44.67 | 23,022,712 | +0.24(+0.53%) |
Nov 26, 2007 | 44.02 | 44.90 | 43.78 | 44.43 | 24,227,424 | +0.32(+0.73%) |
Nov 23, 2007 | 44.45 | 44.45 | 43.64 | 44.11 | 9,044,543 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.15 | 44.28 | 22,702,252 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.81 | 44.32 | 44.61 | 23,459,862 | +0.03(+0.07%) |
Nov 19, 2007 | 44.49 | 44.85 | 44.48 | 44.57 | 29,160,862 | -0.11(-0.24%) |
Nov 16, 2007 | 44.32 | 44.70 | 43.91 | 44.68 | 22,950,982 | +0.57(+1.30%) |
Nov 15, 2007 | 44.03 | 44.38 | 43.88 | 44.11 | 17,425,334 | -0.01(-0.01%) |
Nov 14, 2007 | 44.32 | 44.38 | 44.02 | 44.11 | 18,394,434 | -0.28(-0.62%) |
Nov 13, 2007 | 44.01 | 44.42 | 43.87 | 44.39 | 25,021,274 | +0.66(+1.51%) |
Nov 12, 2007 | 42.87 | 44.15 | 42.85 | 43.73 | 26,662,562 | +0.76(+1.76%) |
Nov 09, 2007 | 42.11 | 43.36 | 42.11 | 42.97 | 24,500,228 | +0.38(+0.88%) |
Nov 08, 2007 | 42.19 | 42.79 | 42.17 | 42.60 | 24,918,764 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.56 | 42.03 | 42.15 | 16,303,187 | -0.46(-1.08%) |
Nov 06, 2007 | 42.53 | 42.79 | 42.31 | 42.61 | 11,858,030 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.53 | 15,376,027 | -0.19(-0.45%) |
Nov 02, 2007 | 42.69 | 42.87 | 42.44 | 42.72 | 15,006,937 | +0.08(+0.19%) |
Nov 01, 2007 | 42.73 | 43.12 | 42.55 | 42.64 | 16,917,698 | -0.34(-0.78%) |
Oct 31, 2007 | 42.75 | 43.03 | 42.60 | 42.98 | 15,997,422 | +0.23(+0.54%) |
Oct 30, 2007 | 42.73 | 43.04 | 42.70 | 42.75 | 11,673,528 | -0.11(-0.25%) |
Oct 29, 2007 | 42.50 | 43.17 | 42.40 | 42.85 | 19,405,436 | +0.45(+1.06%) |
Oct 26, 2007 | 42.33 | 42.60 | 42.09 | 42.40 | 14,452,860 | +0.23(+0.55%) |
Oct 25, 2007 | 42.48 | 42.50 | 42.03 | 42.17 | 16,081,731 | -0.32(-0.76%) |
Oct 24, 2007 | 42.42 | 42.55 | 42.03 | 42.50 | 16,853,180 | -0.07(-0.17%) |
Oct 23, 2007 | 42.47 | 42.60 | 42.18 | 42.57 | 11,718,594 | +0.14(+0.33%) |
Oct 22, 2007 | 42.40 | 42.46 | 41.91 | 42.43 | 16,912,998 | +0.07(+0.17%) |
Oct 19, 2007 | 42.59 | 42.87 | 42.31 | 42.36 | 22,994,048 | -0.44(-1.03%) |
Oct 18, 2007 | 43.02 | 43.08 | 42.66 | 42.80 | 20,515,416 | +0.03(+0.08%) |
Oct 17, 2007 | 43.23 | 43.25 | 42.68 | 42.77 | 15,464,270 | -0.14(-0.34%) |
Oct 16, 2007 | 43.37 | 43.53 | 42.61 | 42.91 | 21,706,508 | -0.38(-0.88%) |
Oct 15, 2007 | 43.49 | 43.63 | 43.14 | 43.29 | 13,851,245 | -0.19(-0.44%) |
Oct 12, 2007 | 43.64 | 43.68 | 43.40 | 43.49 | 10,653,585 | -0.01(-0.02%) |
Oct 11, 2007 | 43.51 | 43.68 | 43.41 | 43.49 | 15,723,037 | +0.08(+0.18%) |
Oct 10, 2007 | 43.70 | 43.72 | 43.31 | 43.41 | 12,908,583 | -0.28(-0.63%) |
Oct 09, 2007 | 43.59 | 43.70 | 43.49 | 43.69 | 11,584,214 | +0.15(+0.35%) |
Oct 08, 2007 | 43.69 | 43.78 | 43.49 | 43.54 | 8,572,121 | -0.15(-0.35%) |
Oct 05, 2007 | 43.72 | 43.79 | 43.66 | 43.69 | 14,264,907 | +0.09(+0.21%) |
Oct 04, 2007 | 43.59 | 43.76 | 43.53 | 43.60 | 13,255,695 | +0.01(+0.02%) |
Oct 03, 2007 | 43.44 | 44.05 | 43.41 | 43.59 | 14,220,099 | +0.03(+0.08%) |
Oct 02, 2007 | 43.63 | 43.75 | 43.45 | 43.56 | 14,920,049 | -0.06(-0.14%) |
Oct 01, 2007 | 43.30 | 43.66 | 43.30 | 43.62 | 19,058,644 | +0.29(+0.67%) |
Sep 28, 2007 | 43.23 | 43.36 | 43.09 | 43.33 | 13,431,593 | +0.11(+0.24%) |
Sep 27, 2007 | 43.12 | 43.36 | 43.10 | 43.22 | 11,408,772 | +0.10(+0.23%) |
Sep 26, 2007 | 42.88 | 43.28 | 42.77 | 43.12 | 18,982,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.09 | 42.70 | 42.85 | 15,292,262 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.23 | 42.70 | 43.00 | 18,585,540 | +0.05(+0.12%) |
Sep 21, 2007 | 42.80 | 43.24 | 42.73 | 42.95 | 26,745,820 | +0.22(+0.51%) |
Sep 20, 2007 | 42.54 | 42.87 | 42.33 | 42.73 | 18,303,044 | +0.20(+0.47%) |
Sep 19, 2007 | 42.05 | 42.72 | 41.98 | 42.53 | 27,227,530 | +0.44(+1.03%) |
Sep 18, 2007 | 41.53 | 42.17 | 41.51 | 42.09 | 19,187,004 | +0.59(+1.41%) |
Sep 17, 2007 | 41.56 | 41.76 | 41.35 | 41.51 | 16,809,886 | -0.17(-0.41%) |
Sep 14, 2007 | 41.54 | 41.76 | 41.46 | 41.68 | 14,207,002 | +0.06(+0.14%) |
Sep 13, 2007 | 41.34 | 41.73 | 41.26 | 41.62 | 20,464,460 | +0.40(+0.96%) |
Sep 12, 2007 | 40.92 | 41.33 | 40.85 | 41.22 | 17,643,408 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.98 | 40.70 | 40.92 | 15,076,854 | +0.14(+0.34%) |
Sep 10, 2007 | 40.79 | 40.87 | 40.60 | 40.78 | 15,437,127 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.91 | 40.40 | 40.68 | 20,551,114 | +0.01(+0.03%) |
Sep 06, 2007 | 40.69 | 40.82 | 40.63 | 40.66 | 11,712,838 | +0.01(+0.02%) |
Sep 05, 2007 | 40.79 | 40.87 | 40.52 | 40.66 | 17,110,276 | -0.22(-0.53%) |