Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.46 | 44.64 | 43.39 | 44.02 | 12,406,453 | -0.13(-0.30%) |
Nov 29, 2007 | 44.02 | 45.12 | 43.75 | 44.15 | 8,425,329 | +0.12(+0.27%) |
Nov 28, 2007 | 43.64 | 44.22 | 42.40 | 44.03 | 14,411,761 | +0.80(+1.85%) |
Nov 27, 2007 | 43.42 | 43.45 | 42.27 | 43.23 | 13,687,688 | -0.47(-1.08%) |
Nov 26, 2007 | 45.58 | 46.00 | 43.44 | 43.70 | 10,915,858 | -1.79(-3.93%) |
Nov 23, 2007 | 44.72 | 45.68 | 44.42 | 45.49 | 3,758,634 | +1.15(+2.59%) |
Nov 21, 2007 | 44.68 | 46.69 | 44.16 | 44.34 | 14,162,237 | -0.64(-1.43%) |
Nov 20, 2007 | 43.06 | 45.36 | 43.06 | 44.98 | 10,614,734 | +2.08(+4.84%) |
Nov 19, 2007 | 43.32 | 43.82 | 42.65 | 42.91 | 10,076,046 | -0.31(-0.72%) |
Nov 16, 2007 | 41.99 | 43.30 | 41.93 | 43.22 | 11,272,330 | +1.59(+3.82%) |
Nov 15, 2007 | 42.81 | 43.14 | 41.20 | 41.63 | 10,318,484 | -1.49(-3.45%) |
Nov 14, 2007 | 43.51 | 44.59 | 43.04 | 43.11 | 7,072,118 | +0.09(+0.21%) |
Nov 13, 2007 | 42.86 | 43.08 | 41.47 | 43.03 | 12,550,610 | +0.61(+1.44%) |
Nov 12, 2007 | 44.28 | 44.28 | 42.24 | 42.41 | 12,618,201 | -2.24(-5.02%) |
Nov 09, 2007 | 45.04 | 45.98 | 44.43 | 44.65 | 12,996,412 | -0.72(-1.59%) |
Nov 08, 2007 | 44.94 | 46.03 | 44.16 | 45.37 | 14,372,692 | +0.66(+1.47%) |
Nov 07, 2007 | 46.62 | 46.89 | 44.67 | 44.72 | 12,804,744 | -1.77(-3.81%) |
Nov 06, 2007 | 44.79 | 46.63 | 44.69 | 46.49 | 32,716,892 | +1.86(+4.17%) |
Nov 05, 2007 | 43.32 | 44.79 | 42.59 | 44.63 | 12,804,852 | +1.26(+2.91%) |
Nov 02, 2007 | 42.58 | 43.44 | 42.21 | 43.37 | 14,622,209 | +1.25(+2.97%) |
Nov 01, 2007 | 42.84 | 43.53 | 41.77 | 42.12 | 11,254,230 | -1.44(-3.32%) |
Oct 31, 2007 | 42.50 | 43.85 | 42.03 | 43.56 | 12,678,723 | +1.42(+3.37%) |
Oct 30, 2007 | 43.87 | 43.96 | 42.04 | 42.14 | 11,374,696 | -2.16(-4.88%) |
Oct 29, 2007 | 44.92 | 45.06 | 44.17 | 44.31 | 9,830,669 | -0.34(-0.76%) |
Oct 26, 2007 | 44.15 | 45.06 | 44.12 | 44.65 | 11,687,749 | +1.09(+2.49%) |
Oct 25, 2007 | 43.09 | 44.04 | 42.70 | 43.56 | 9,924,447 | +0.77(+1.80%) |
Oct 24, 2007 | 41.69 | 42.94 | 41.66 | 42.79 | 12,837,050 | +0.68(+1.62%) |
Oct 23, 2007 | 42.06 | 42.62 | 41.33 | 42.11 | 9,041,478 | +0.98(+2.38%) |
Oct 22, 2007 | 40.45 | 41.49 | 40.40 | 41.13 | 10,879,358 | -0.95(-2.26%) |
Oct 19, 2007 | 43.97 | 44.07 | 41.90 | 42.09 | 12,968,177 | -2.16(-4.89%) |
Oct 18, 2007 | 44.04 | 44.40 | 43.83 | 44.25 | 8,298,689 | +0.22(+0.50%) |
Oct 17, 2007 | 45.07 | 45.10 | 43.71 | 44.03 | 8,999,770 | -0.54(-1.20%) |
Oct 16, 2007 | 43.61 | 44.79 | 43.26 | 44.57 | 12,848,821 | +0.96(+2.20%) |
Oct 15, 2007 | 44.16 | 44.52 | 43.47 | 43.61 | 10,956,235 | -0.06(-0.13%) |
Oct 12, 2007 | 43.06 | 43.87 | 42.81 | 43.66 | 6,621,314 | +0.91(+2.14%) |
Oct 11, 2007 | 42.77 | 44.16 | 42.30 | 42.75 | 10,911,218 | +0.36(+0.85%) |
Oct 10, 2007 | 41.64 | 42.57 | 41.56 | 42.39 | 5,574,899 | +0.18(+0.43%) |
Oct 09, 2007 | 41.22 | 42.27 | 41.07 | 42.21 | 7,041,270 | +1.09(+2.65%) |
Oct 08, 2007 | 41.23 | 41.63 | 40.94 | 41.11 | 6,650,522 | -0.78(-1.87%) |
Oct 05, 2007 | 41.77 | 42.04 | 41.52 | 41.90 | 8,358,446 | +0.37(+0.88%) |
Oct 04, 2007 | 40.38 | 41.77 | 39.93 | 41.53 | 15,993,145 | +1.09(+2.70%) |
Oct 03, 2007 | 40.89 | 40.99 | 40.12 | 40.44 | 8,515,686 | -0.73(-1.78%) |
Oct 02, 2007 | 41.61 | 41.68 | 40.75 | 41.17 | 9,542,864 | -0.56(-1.35%) |
Oct 01, 2007 | 40.45 | 41.80 | 40.39 | 41.73 | 11,876,215 | +1.31(+3.23%) |
Sep 28, 2007 | 40.87 | 41.25 | 40.17 | 40.43 | 7,377,925 | -0.39(-0.96%) |
Sep 27, 2007 | 40.57 | 41.10 | 40.35 | 40.82 | 11,036,145 | +0.52(+1.30%) |
Sep 26, 2007 | 40.09 | 40.40 | 39.71 | 40.29 | 13,814,769 | +0.59(+1.48%) |
Sep 25, 2007 | 39.79 | 39.86 | 39.33 | 39.71 | 7,808,693 | -0.47(-1.18%) |
Sep 24, 2007 | 40.37 | 40.58 | 39.94 | 40.18 | 9,178,648 | -0.45(-1.12%) |
Sep 21, 2007 | 40.79 | 40.93 | 40.30 | 40.64 | 7,686,191 | +0.33(+0.83%) |
Sep 20, 2007 | 40.56 | 40.62 | 40.05 | 40.30 | 7,577,952 | -0.26(-0.64%) |
Sep 19, 2007 | 40.55 | 41.55 | 40.47 | 40.56 | 10,449,354 | +0.33(+0.82%) |
Sep 18, 2007 | 38.50 | 40.45 | 38.37 | 40.23 | 10,742,724 | +1.73(+4.49%) |
Sep 17, 2007 | 38.45 | 38.80 | 38.27 | 38.50 | 6,559,974 | -0.05(-0.13%) |
Sep 14, 2007 | 39.18 | 39.20 | 38.34 | 38.55 | 8,247,015 | -0.62(-1.59%) |
Sep 13, 2007 | 38.38 | 39.49 | 38.24 | 39.18 | 8,615,771 | +0.79(+2.05%) |
Sep 12, 2007 | 37.66 | 38.86 | 37.65 | 38.39 | 13,372,015 | +0.60(+1.59%) |
Sep 11, 2007 | 37.02 | 37.81 | 36.61 | 37.79 | 8,481,290 | +0.77(+2.08%) |
Sep 10, 2007 | 36.92 | 37.46 | 35.87 | 37.02 | 8,946,670 | -0.22(-0.59%) |
Sep 07, 2007 | 36.79 | 37.66 | 36.72 | 37.24 | 9,098,996 | -0.04(-0.12%) |
Sep 06, 2007 | 36.67 | 37.72 | 36.96 | 37.29 | 8,391,219 | +0.46(+1.25%) |
Sep 05, 2007 | 36.38 | 36.91 | 36.29 | 36.82 | 8,590,185 | +0.22(+0.60%) |