Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.05 | 41.29 | 40.45 | 40.60 | 17,876,818 | +0.36(+0.89%) |
Nov 29, 2007 | 39.94 | 40.60 | 39.42 | 40.24 | 14,703,946 | -0.09(-0.24%) |
Nov 28, 2007 | 38.69 | 40.69 | 38.59 | 40.33 | 24,829,968 | +1.75(+4.53%) |
Nov 27, 2007 | 37.62 | 38.61 | 37.43 | 38.59 | 20,034,002 | +1.20(+3.22%) |
Nov 26, 2007 | 38.69 | 38.85 | 37.23 | 37.38 | 19,403,776 | -1.32(-3.41%) |
Nov 23, 2007 | 36.54 | 38.70 | 36.54 | 38.70 | 20,062,508 | +2.08(+5.67%) |
Nov 21, 2007 | 34.69 | 36.93 | 34.50 | 36.62 | 36,049,264 | +1.63(+4.66%) |
Nov 20, 2007 | 35.30 | 36.67 | 34.02 | 34.99 | 38,530,092 | -1.50(-4.10%) |
Nov 19, 2007 | 36.55 | 36.69 | 35.82 | 36.49 | 13,328,839 | +0.01(+0.04%) |
Nov 16, 2007 | 37.14 | 37.16 | 36.03 | 36.47 | 20,151,692 | -0.76(-2.04%) |
Nov 15, 2007 | 38.19 | 38.25 | 36.97 | 37.23 | 18,201,204 | -1.20(-3.12%) |
Nov 14, 2007 | 40.24 | 40.45 | 38.25 | 38.43 | 16,359,886 | -1.92(-4.75%) |
Nov 13, 2007 | 39.40 | 40.37 | 39.18 | 40.35 | 13,558,425 | +2.01(+5.24%) |
Nov 12, 2007 | 37.91 | 39.19 | 37.90 | 38.33 | 14,778,182 | +0.30(+0.78%) |
Nov 09, 2007 | 39.26 | 39.26 | 37.63 | 38.04 | 18,938,396 | -1.70(-4.28%) |
Nov 08, 2007 | 40.55 | 41.05 | 38.76 | 39.74 | 15,786,334 | -0.08(-0.20%) |
Nov 07, 2007 | 39.26 | 40.64 | 39.21 | 39.82 | 16,226,748 | -0.08(-0.20%) |
Nov 06, 2007 | 39.24 | 39.90 | 38.76 | 39.90 | 20,511,852 | +0.70(+1.78%) |
Nov 05, 2007 | 39.60 | 39.84 | 38.92 | 39.20 | 15,644,248 | -0.96(-2.39%) |
Nov 02, 2007 | 39.70 | 40.33 | 38.78 | 40.16 | 18,712,524 | +0.58(+1.47%) |
Nov 01, 2007 | 41.15 | 41.15 | 39.45 | 39.58 | 21,763,090 | -1.96(-4.71%) |
Oct 31, 2007 | 42.55 | 42.61 | 40.85 | 41.54 | 18,607,138 | -1.01(-2.37%) |
Oct 30, 2007 | 42.58 | 42.81 | 42.34 | 42.55 | 8,646,743 | +0.24(+0.58%) |
Oct 29, 2007 | 42.73 | 43.23 | 42.17 | 42.30 | 11,992,845 | -0.37(-0.86%) |
Oct 26, 2007 | 42.64 | 42.72 | 41.83 | 42.67 | 9,283,434 | +0.49(+1.16%) |
Oct 25, 2007 | 41.97 | 42.78 | 41.47 | 42.18 | 13,169,468 | +0.41(+0.99%) |
Oct 24, 2007 | 41.26 | 41.91 | 40.85 | 41.77 | 12,923,964 | +0.23(+0.55%) |
Oct 23, 2007 | 41.77 | 42.23 | 40.64 | 41.54 | 12,369,394 | -0.13(-0.31%) |
Oct 22, 2007 | 40.95 | 41.94 | 40.62 | 41.67 | 11,615,114 | +0.53(+1.28%) |
Oct 19, 2007 | 42.23 | 42.69 | 41.06 | 41.14 | 14,568,795 | -1.28(-3.02%) |
Oct 18, 2007 | 42.59 | 42.70 | 42.31 | 42.42 | 9,312,979 | -0.51(-1.20%) |
Oct 17, 2007 | 43.53 | 43.65 | 42.38 | 42.93 | 11,290,884 | -0.16(-0.38%) |
Oct 16, 2007 | 43.07 | 43.32 | 42.53 | 43.09 | 8,098,242 | +0.01(+0.02%) |
Oct 15, 2007 | 43.43 | 43.56 | 42.57 | 43.09 | 10,777,813 | -0.35(-0.81%) |
Oct 12, 2007 | 44.00 | 44.07 | 43.20 | 43.44 | 7,525,222 | -0.30(-0.70%) |
Oct 11, 2007 | 43.66 | 45.23 | 43.51 | 43.74 | 15,113,306 | -0.78(-1.75%) |
Oct 10, 2007 | 43.84 | 44.80 | 43.83 | 44.52 | 11,258,153 | +0.01(+0.03%) |
Oct 09, 2007 | 44.96 | 45.07 | 43.99 | 44.51 | 7,400,836 | -0.38(-0.84%) |
Oct 08, 2007 | 45.59 | 45.59 | 44.71 | 44.89 | 4,801,693 | -0.85(-1.86%) |
Oct 05, 2007 | 44.47 | 46.37 | 44.19 | 45.74 | 11,424,673 | +1.61(+3.65%) |
Oct 04, 2007 | 44.62 | 44.73 | 43.99 | 44.13 | 4,309,411 | -0.36(-0.81%) |
Oct 03, 2007 | 43.93 | 45.00 | 43.77 | 44.49 | 7,968,984 | +0.27(+0.61%) |
Oct 02, 2007 | 44.14 | 44.22 | 43.63 | 44.22 | 5,935,855 | +0.22(+0.51%) |
Oct 01, 2007 | 43.17 | 44.08 | 43.05 | 43.99 | 9,416,238 | +0.96(+2.23%) |
Sep 28, 2007 | 42.61 | 43.23 | 42.31 | 43.03 | 12,704,939 | +1.27(+3.03%) |
Sep 27, 2007 | 42.31 | 42.48 | 41.76 | 41.77 | 10,803,960 | -0.55(-1.30%) |
Sep 26, 2007 | 41.86 | 42.45 | 41.65 | 42.32 | 13,461,139 | +0.79(+1.89%) |
Sep 25, 2007 | 41.29 | 42.12 | 41.29 | 41.53 | 24,736,792 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.49 | 43.25 | 43.53 | 12,427,693 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.90 | 44.27 | 44.44 | 13,251,124 | +0.04(+0.09%) |
Sep 20, 2007 | 44.80 | 44.79 | 43.90 | 44.40 | 8,157,976 | -0.40(-0.89%) |
Sep 19, 2007 | 45.69 | 46.23 | 44.66 | 44.80 | 12,195,558 | -0.74(-1.63%) |
Sep 18, 2007 | 43.30 | 45.61 | 43.07 | 45.54 | 11,984,483 | +2.62(+6.10%) |
Sep 17, 2007 | 43.42 | 43.55 | 42.91 | 42.92 | 5,800,924 | -0.74(-1.71%) |
Sep 14, 2007 | 43.04 | 43.91 | 42.86 | 43.67 | 8,090,537 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.11 | 43.61 | 14,705,174 | +1.15(+2.71%) |
Sep 12, 2007 | 41.83 | 42.85 | 41.22 | 42.46 | 11,304,597 | +0.62(+1.49%) |
Sep 11, 2007 | 40.92 | 41.97 | 41.04 | 41.83 | 7,940,621 | +0.91(+2.23%) |
Sep 10, 2007 | 41.75 | 41.81 | 40.45 | 40.92 | 8,667,129 | -0.37(-0.90%) |
Sep 07, 2007 | 42.25 | 42.47 | 41.02 | 41.29 | 15,636,463 | -1.62(-3.77%) |
Sep 06, 2007 | 41.89 | 43.57 | 42.36 | 42.91 | 9,611,825 | +1.02(+2.44%) |
Sep 05, 2007 | 43.02 | 43.29 | 41.65 | 41.89 | 11,524,411 | -1.60(-3.67%) |