Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.73 | 40.13 | 39.19 | 39.37 | 17,719,214 | +0.08(+0.21%) |
Nov 29, 2007 | 38.83 | 39.33 | 38.77 | 39.29 | 9,652,797 | +0.26(+0.66%) |
Nov 28, 2007 | 38.79 | 39.19 | 38.67 | 39.04 | 16,249,719 | +0.34(+0.89%) |
Nov 27, 2007 | 38.38 | 38.91 | 38.31 | 38.69 | 11,164,683 | +0.43(+1.13%) |
Nov 26, 2007 | 38.95 | 38.95 | 38.21 | 38.26 | 15,547,098 | -0.61(-1.56%) |
Nov 23, 2007 | 38.93 | 39.06 | 38.58 | 38.87 | 6,962,817 | +0.26(+0.68%) |
Nov 21, 2007 | 39.13 | 39.33 | 38.60 | 38.60 | 13,545,385 | -0.77(-1.97%) |
Nov 20, 2007 | 39.46 | 39.60 | 38.99 | 39.38 | 13,982,715 | -0.08(-0.20%) |
Nov 19, 2007 | 38.97 | 39.70 | 38.97 | 39.46 | 15,681,102 | +0.32(+0.81%) |
Nov 16, 2007 | 38.71 | 39.28 | 38.71 | 39.14 | 18,490,338 | +0.64(+1.66%) |
Nov 15, 2007 | 38.11 | 38.58 | 37.87 | 38.50 | 12,922,583 | +0.32(+0.85%) |
Nov 14, 2007 | 38.76 | 38.85 | 38.10 | 38.18 | 12,265,039 | -0.27(-0.70%) |
Nov 13, 2007 | 39.39 | 39.39 | 38.23 | 38.45 | 24,906,600 | -0.97(-2.46%) |
Nov 12, 2007 | 39.90 | 39.90 | 39.40 | 39.42 | 24,548,776 | +0.15(+0.39%) |
Nov 09, 2007 | 39.73 | 39.91 | 39.12 | 39.26 | 14,863,377 | -0.71(-1.79%) |
Nov 08, 2007 | 39.87 | 40.13 | 39.60 | 39.98 | 25,905,018 | +0.67(+1.70%) |
Nov 07, 2007 | 40.11 | 40.31 | 39.22 | 39.31 | 14,392,898 | -0.92(-2.28%) |
Nov 06, 2007 | 40.21 | 40.35 | 39.99 | 40.23 | 11,176,386 | +0.05(+0.12%) |
Nov 05, 2007 | 39.73 | 40.33 | 39.57 | 40.18 | 10,434,277 | +0.44(+1.10%) |
Nov 02, 2007 | 39.86 | 40.03 | 39.39 | 39.74 | 11,382,555 | +0.01(+0.03%) |
Nov 01, 2007 | 39.96 | 40.21 | 39.62 | 39.73 | 10,280,787 | -0.50(-1.25%) |
Oct 31, 2007 | 39.88 | 40.30 | 39.61 | 40.23 | 11,379,139 | +0.38(+0.96%) |
Oct 30, 2007 | 39.61 | 40.07 | 39.47 | 39.85 | 6,762,675 | +0.00(+0.00%) |
Oct 29, 2007 | 39.34 | 40.09 | 39.34 | 39.85 | 9,346,683 | +0.48(+1.21%) |
Oct 26, 2007 | 39.14 | 39.43 | 38.79 | 39.37 | 8,661,092 | +0.27(+0.69%) |
Oct 25, 2007 | 38.48 | 39.24 | 38.34 | 39.10 | 11,688,626 | +0.62(+1.61%) |
Oct 24, 2007 | 38.30 | 38.55 | 37.86 | 38.48 | 12,252,058 | +0.12(+0.32%) |
Oct 23, 2007 | 37.84 | 38.36 | 37.50 | 38.36 | 13,361,400 | +0.64(+1.70%) |
Oct 22, 2007 | 37.73 | 37.88 | 37.45 | 37.72 | 17,785,994 | -0.27(-0.71%) |
Oct 19, 2007 | 37.94 | 38.43 | 37.92 | 37.99 | 13,271,546 | -0.25(-0.65%) |
Oct 18, 2007 | 38.31 | 38.45 | 38.16 | 38.24 | 5,509,385 | -0.11(-0.30%) |
Oct 17, 2007 | 38.53 | 38.58 | 38.01 | 38.36 | 8,140,219 | +0.10(+0.26%) |
Oct 16, 2007 | 37.88 | 38.42 | 37.74 | 38.25 | 14,259,120 | +0.42(+1.10%) |
Oct 15, 2007 | 38.58 | 38.62 | 37.66 | 37.84 | 13,968,716 | -0.56(-1.46%) |
Oct 12, 2007 | 38.28 | 38.62 | 37.83 | 38.40 | 18,654,662 | +0.52(+1.37%) |
Oct 11, 2007 | 38.59 | 38.67 | 37.68 | 37.88 | 11,831,934 | -0.53(-1.37%) |
Oct 10, 2007 | 38.50 | 38.74 | 37.90 | 38.40 | 9,718,097 | -0.24(-0.61%) |
Oct 09, 2007 | 38.40 | 38.69 | 38.18 | 38.64 | 9,598,550 | +0.34(+0.90%) |
Oct 08, 2007 | 37.78 | 38.35 | 37.72 | 38.29 | 6,265,031 | +0.34(+0.89%) |
Oct 05, 2007 | 37.76 | 38.09 | 37.66 | 37.96 | 8,944,231 | +0.22(+0.59%) |
Oct 04, 2007 | 37.66 | 37.97 | 37.61 | 37.74 | 7,234,331 | -0.05(-0.12%) |
Oct 03, 2007 | 37.68 | 37.87 | 37.40 | 37.78 | 8,560,194 | +0.11(+0.29%) |
Oct 02, 2007 | 37.95 | 38.01 | 37.49 | 37.68 | 11,807,134 | -0.04(-0.11%) |
Oct 01, 2007 | 36.87 | 37.86 | 36.81 | 37.72 | 12,243,297 | +1.04(+2.83%) |
Sep 28, 2007 | 36.67 | 36.97 | 36.44 | 36.68 | 9,760,124 | -0.06(-0.16%) |
Sep 27, 2007 | 36.92 | 37.00 | 36.40 | 36.74 | 10,024,611 | -0.16(-0.44%) |
Sep 26, 2007 | 36.60 | 36.98 | 36.50 | 36.90 | 11,448,751 | +0.44(+1.20%) |
Sep 25, 2007 | 36.90 | 36.97 | 36.29 | 36.46 | 20,149,226 | -0.55(-1.47%) |
Sep 24, 2007 | 36.95 | 37.30 | 36.84 | 37.01 | 6,998,800 | +0.11(+0.29%) |
Sep 21, 2007 | 37.36 | 37.36 | 36.83 | 36.90 | 15,259,757 | -0.05(-0.13%) |
Sep 20, 2007 | 37.30 | 37.46 | 36.89 | 36.95 | 12,231,713 | -0.36(-0.97%) |
Sep 19, 2007 | 36.93 | 37.53 | 36.87 | 37.31 | 17,585,956 | +0.26(+0.71%) |
Sep 18, 2007 | 37.02 | 37.16 | 36.77 | 37.05 | 16,505,721 | +0.26(+0.70%) |
Sep 17, 2007 | 37.24 | 37.33 | 36.46 | 36.79 | 17,402,732 | -0.55(-1.46%) |
Sep 14, 2007 | 36.29 | 37.38 | 35.76 | 37.34 | 23,168,452 | +0.77(+2.12%) |
Sep 13, 2007 | 35.48 | 36.82 | 35.46 | 36.56 | 29,843,420 | +2.09(+6.05%) |
Sep 12, 2007 | 34.93 | 34.98 | 34.45 | 34.48 | 11,419,533 | -0.38(-1.08%) |
Sep 11, 2007 | 34.35 | 35.38 | 34.29 | 34.85 | 25,637,814 | +1.08(+3.21%) |
Sep 10, 2007 | 33.33 | 34.09 | 33.33 | 33.77 | 13,274,375 | +0.61(+1.85%) |
Sep 07, 2007 | 33.33 | 33.39 | 33.00 | 33.16 | 8,640,566 | -0.35(-1.04%) |
Sep 06, 2007 | 33.13 | 33.58 | 32.87 | 33.51 | 8,713,750 | +0.35(+1.06%) |
Sep 05, 2007 | 33.24 | 33.67 | 32.98 | 33.16 | 6,156,324 | -0.28(-0.85%) |