Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.85 | 41.44 | 39.99 | 40.51 | 7,608,813 | -0.54(-1.32%) |
Nov 29, 2007 | 41.80 | 42.02 | 40.90 | 41.05 | 4,826,999 | -0.95(-2.26%) |
Nov 28, 2007 | 40.46 | 42.14 | 40.46 | 42.00 | 6,154,154 | +0.78(+1.89%) |
Nov 27, 2007 | 40.82 | 41.62 | 40.43 | 41.22 | 7,538,727 | -0.49(-1.17%) |
Nov 26, 2007 | 43.31 | 43.46 | 41.60 | 41.71 | 6,522,227 | -1.39(-3.23%) |
Nov 23, 2007 | 42.95 | 43.19 | 41.97 | 43.10 | 3,849,783 | +1.36(+3.26%) |
Nov 21, 2007 | 42.60 | 42.60 | 40.64 | 41.74 | 7,463,760 | -0.56(-1.32%) |
Nov 20, 2007 | 39.84 | 42.33 | 39.50 | 42.30 | 10,696,415 | +3.38(+8.68%) |
Nov 19, 2007 | 40.85 | 40.85 | 38.60 | 38.92 | 9,448,449 | -2.10(-5.12%) |
Nov 16, 2007 | 40.85 | 41.19 | 40.21 | 41.02 | 8,172,230 | +0.65(+1.61%) |
Nov 15, 2007 | 42.14 | 42.14 | 39.91 | 40.37 | 9,241,036 | -2.15(-5.06%) |
Nov 14, 2007 | 43.25 | 43.49 | 42.44 | 42.52 | 5,480,575 | +0.14(+0.33%) |
Nov 13, 2007 | 42.29 | 43.11 | 41.97 | 42.38 | 7,617,761 | +0.48(+1.15%) |
Nov 12, 2007 | 44.01 | 44.15 | 41.75 | 41.90 | 11,577,391 | -3.54(-7.79%) |
Nov 09, 2007 | 46.00 | 46.31 | 45.13 | 45.44 | 8,306,475 | -0.77(-1.67%) |
Nov 08, 2007 | 46.34 | 47.20 | 45.04 | 46.21 | 12,202,892 | -0.03(-0.06%) |
Nov 07, 2007 | 47.50 | 47.72 | 46.07 | 46.24 | 11,965,328 | -0.74(-1.58%) |
Nov 06, 2007 | 47.00 | 47.33 | 46.65 | 46.98 | 7,398,711 | +0.94(+2.04%) |
Nov 05, 2007 | 45.08 | 46.49 | 44.89 | 46.04 | 8,062,761 | +0.42(+0.92%) |
Nov 02, 2007 | 43.41 | 45.63 | 42.93 | 45.62 | 9,953,800 | +3.12(+7.34%) |
Nov 01, 2007 | 43.03 | 43.87 | 42.22 | 42.50 | 7,596,600 | -1.63(-3.69%) |
Oct 31, 2007 | 42.95 | 44.75 | 42.61 | 44.13 | 10,456,000 | +1.74(+4.10%) |
Oct 30, 2007 | 43.04 | 43.48 | 42.37 | 42.39 | 8,033,100 | -1.67(-3.79%) |
Oct 29, 2007 | 43.49 | 44.80 | 43.42 | 44.06 | 9,102,100 | +1.01(+2.35%) |
Oct 26, 2007 | 42.98 | 43.32 | 42.66 | 43.05 | 5,736,800 | +0.78(+1.85%) |
Oct 25, 2007 | 42.59 | 42.72 | 41.78 | 42.27 | 5,518,800 | +0.38(+0.91%) |
Oct 24, 2007 | 41.67 | 42.10 | 40.61 | 41.89 | 5,321,900 | +0.13(+0.31%) |
Oct 23, 2007 | 40.96 | 41.88 | 40.77 | 41.76 | 6,344,600 | +1.43(+3.55%) |
Oct 22, 2007 | 40.30 | 40.93 | 39.85 | 40.33 | 7,514,900 | -1.27(-3.05%) |
Oct 19, 2007 | 42.29 | 42.40 | 41.12 | 41.60 | 7,006,700 | -0.53(-1.26%) |
Oct 18, 2007 | 41.11 | 42.36 | 41.05 | 42.13 | 6,415,000 | +1.42(+3.49%) |
Oct 17, 2007 | 42.54 | 42.77 | 40.64 | 40.71 | 9,088,700 | -1.33(-3.16%) |
Oct 16, 2007 | 42.92 | 43.06 | 41.92 | 42.04 | 6,370,910 | -0.88(-2.05%) |
Oct 15, 2007 | 42.98 | 43.24 | 42.47 | 42.92 | 8,895,100 | +0.64(+1.51%) |
Oct 12, 2007 | 42.01 | 42.50 | 41.63 | 42.28 | 5,398,450 | +0.31(+0.74%) |
Oct 11, 2007 | 42.52 | 43.03 | 41.00 | 41.97 | 12,184,408 | -0.10(-0.24%) |
Oct 10, 2007 | 42.37 | 42.77 | 41.83 | 42.07 | 9,016,400 | +0.17(+0.41%) |
Oct 09, 2007 | 40.45 | 42.07 | 40.42 | 41.90 | 8,714,100 | +1.35(+3.33%) |
Oct 08, 2007 | 40.56 | 40.82 | 40.10 | 40.55 | 3,519,100 | -0.37(-0.90%) |
Oct 05, 2007 | 40.14 | 41.18 | 40.02 | 40.92 | 8,967,000 | +0.37(+0.91%) |
Oct 04, 2007 | 39.36 | 40.57 | 39.20 | 40.55 | 9,421,100 | +1.14(+2.89%) |
Oct 03, 2007 | 39.49 | 39.67 | 39.17 | 39.41 | 8,956,600 | +0.16(+0.41%) |
Oct 02, 2007 | 40.02 | 40.20 | 38.81 | 39.25 | 7,357,381 | -1.98(-4.80%) |
Oct 01, 2007 | 40.50 | 41.34 | 40.50 | 41.23 | 6,658,905 | +0.95(+2.36%) |
Sep 28, 2007 | 40.00 | 41.13 | 39.80 | 40.28 | 10,754,800 | +1.10(+2.81%) |
Sep 27, 2007 | 39.23 | 39.66 | 38.65 | 39.18 | 5,577,103 | +0.50(+1.29%) |
Sep 26, 2007 | 39.24 | 39.48 | 37.44 | 38.68 | 10,816,914 | -0.41(-1.05%) |
Sep 25, 2007 | 39.20 | 39.63 | 38.96 | 39.09 | 5,964,200 | -0.81(-2.03%) |
Sep 24, 2007 | 39.86 | 40.59 | 39.67 | 39.90 | 5,820,980 | -0.16(-0.40%) |
Sep 21, 2007 | 40.79 | 40.94 | 39.81 | 40.06 | 10,462,250 | -0.88(-2.15%) |
Sep 20, 2007 | 39.89 | 40.95 | 39.25 | 40.94 | 13,922,200 | +2.20(+5.68%) |
Sep 19, 2007 | 39.08 | 39.60 | 38.40 | 38.74 | 8,484,313 | -0.02(-0.05%) |
Sep 18, 2007 | 37.66 | 38.92 | 36.86 | 38.76 | 7,682,000 | +1.29(+3.44%) |
Sep 17, 2007 | 37.84 | 37.98 | 37.05 | 37.47 | 5,965,756 | +0.27(+0.73%) |
Sep 14, 2007 | 37.19 | 38.31 | 36.82 | 37.20 | 6,115,100 | +0.10(+0.27%) |
Sep 13, 2007 | 37.09 | 37.32 | 36.70 | 37.10 | 4,931,600 | -0.23(-0.62%) |
Sep 12, 2007 | 37.32 | 37.58 | 36.81 | 37.33 | 5,791,400 | -0.28(-0.74%) |
Sep 11, 2007 | 37.04 | 37.89 | 36.63 | 37.61 | 8,907,100 | +0.61(+1.65%) |
Sep 10, 2007 | 36.79 | 37.24 | 36.16 | 37.00 | 7,221,700 | +0.35(+0.95%) |
Sep 07, 2007 | 36.95 | 37.34 | 36.18 | 36.65 | 11,662,506 | +0.45(+1.24%) |
Sep 06, 2007 | 33.87 | 36.46 | 33.81 | 36.20 | 16,612,700 | +2.80(+8.38%) |
Sep 05, 2007 | 33.13 | 33.89 | 32.93 | 33.40 | 5,319,700 | -0.04(-0.12%) |