Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.06 | 37.51 | 36.62 | 37.05 | 56,448,720 | +1.20(+3.36%) |
Nov 29, 2007 | 35.98 | 36.05 | 35.36 | 35.85 | 28,147,452 | -0.18(-0.49%) |
Nov 28, 2007 | 35.10 | 36.14 | 34.54 | 36.02 | 45,581,324 | +1.53(+4.45%) |
Nov 27, 2007 | 34.10 | 34.79 | 33.74 | 34.49 | 44,449,984 | +0.85(+2.53%) |
Nov 26, 2007 | 34.73 | 34.74 | 33.59 | 33.64 | 39,064,540 | -1.02(-2.94%) |
Nov 23, 2007 | 34.19 | 34.81 | 34.06 | 34.66 | 18,012,040 | +0.81(+2.40%) |
Nov 21, 2007 | 34.05 | 34.80 | 33.67 | 33.85 | 36,658,092 | -0.51(-1.47%) |
Nov 20, 2007 | 34.38 | 35.05 | 33.52 | 34.35 | 54,176,860 | -0.04(-0.12%) |
Nov 19, 2007 | 35.40 | 35.40 | 34.36 | 34.39 | 40,455,680 | -1.24(-3.49%) |
Nov 16, 2007 | 35.57 | 35.74 | 34.92 | 35.64 | 41,554,348 | +0.23(+0.66%) |
Nov 15, 2007 | 36.66 | 36.78 | 35.18 | 35.40 | 39,859,008 | -1.33(-3.61%) |
Nov 14, 2007 | 37.62 | 37.74 | 36.40 | 36.73 | 42,313,224 | -0.43(-1.17%) |
Nov 13, 2007 | 35.74 | 37.25 | 35.48 | 37.16 | 50,901,856 | +1.84(+5.21%) |
Nov 12, 2007 | 34.98 | 36.45 | 34.98 | 35.32 | 40,712,144 | +0.00(+0.00%) |
Nov 09, 2007 | 34.82 | 36.21 | 34.21 | 35.32 | 56,266,968 | +0.39(+1.10%) |
Nov 08, 2007 | 34.82 | 35.67 | 33.75 | 34.94 | 59,884,832 | +0.15(+0.44%) |
Nov 07, 2007 | 36.14 | 36.22 | 34.74 | 34.78 | 54,305,356 | -1.81(-4.94%) |
Nov 06, 2007 | 35.73 | 36.67 | 35.73 | 36.59 | 38,739,456 | +0.89(+2.50%) |
Nov 05, 2007 | 35.26 | 36.22 | 34.75 | 35.70 | 46,991,052 | -0.53(-1.46%) |
Nov 02, 2007 | 36.96 | 37.05 | 35.52 | 36.23 | 64,204,560 | -0.48(-1.31%) |
Nov 01, 2007 | 37.55 | 37.75 | 36.53 | 36.71 | 59,768,868 | -2.06(-5.32%) |
Oct 31, 2007 | 38.79 | 39.02 | 38.01 | 38.78 | 36,241,628 | +0.23(+0.60%) |
Oct 30, 2007 | 38.50 | 38.70 | 38.13 | 38.54 | 25,224,784 | +0.01(+0.02%) |
Oct 29, 2007 | 38.81 | 38.91 | 38.29 | 38.54 | 21,856,180 | -0.04(-0.10%) |
Oct 26, 2007 | 38.51 | 38.91 | 37.60 | 38.58 | 33,112,562 | +0.83(+2.19%) |
Oct 25, 2007 | 37.99 | 38.42 | 37.31 | 37.75 | 42,871,464 | -0.39(-1.01%) |
Oct 24, 2007 | 38.27 | 38.37 | 37.31 | 38.13 | 34,887,980 | -0.24(-0.63%) |
Oct 23, 2007 | 38.79 | 38.79 | 37.94 | 38.38 | 24,924,060 | +0.00(+0.00%) |
Oct 22, 2007 | 38.11 | 38.67 | 37.75 | 38.38 | 31,783,992 | +0.17(+0.44%) |
Oct 19, 2007 | 39.06 | 39.19 | 38.18 | 38.21 | 44,391,640 | -1.03(-2.62%) |
Oct 18, 2007 | 38.91 | 39.34 | 38.36 | 39.23 | 61,041,716 | -0.95(-2.36%) |
Oct 17, 2007 | 40.74 | 40.78 | 39.73 | 40.18 | 35,289,036 | -0.14(-0.34%) |
Oct 16, 2007 | 40.96 | 41.08 | 40.13 | 40.32 | 34,937,084 | -0.98(-2.37%) |
Oct 15, 2007 | 41.76 | 41.82 | 40.95 | 41.30 | 25,927,948 | -0.52(-1.25%) |
Oct 12, 2007 | 42.15 | 42.22 | 41.76 | 41.82 | 18,229,896 | -0.28(-0.67%) |
Oct 11, 2007 | 42.17 | 42.54 | 41.86 | 42.10 | 23,056,106 | +0.10(+0.23%) |
Oct 10, 2007 | 41.93 | 42.15 | 41.75 | 42.01 | 19,129,496 | -0.22(-0.51%) |
Oct 09, 2007 | 42.28 | 42.29 | 41.82 | 42.22 | 18,382,590 | +0.11(+0.27%) |
Oct 08, 2007 | 42.29 | 42.29 | 41.97 | 42.11 | 13,487,190 | -0.22(-0.53%) |
Oct 05, 2007 | 42.21 | 42.52 | 42.17 | 42.33 | 20,654,110 | +0.25(+0.59%) |
Oct 04, 2007 | 41.80 | 42.16 | 41.76 | 42.09 | 20,628,462 | +0.38(+0.91%) |
Oct 03, 2007 | 41.32 | 41.79 | 41.27 | 41.71 | 20,464,186 | +0.17(+0.41%) |
Oct 02, 2007 | 40.96 | 41.66 | 40.92 | 41.54 | 33,078,252 | +0.87(+2.13%) |
Oct 01, 2007 | 40.19 | 40.70 | 39.97 | 40.67 | 27,586,324 | +0.30(+0.74%) |
Sep 28, 2007 | 40.69 | 40.69 | 40.25 | 40.38 | 18,313,736 | -0.27(-0.65%) |
Sep 27, 2007 | 40.57 | 40.68 | 40.24 | 40.64 | 15,972,428 | +0.15(+0.38%) |
Sep 26, 2007 | 40.41 | 40.71 | 40.11 | 40.49 | 26,255,968 | +0.15(+0.38%) |
Sep 25, 2007 | 40.24 | 40.62 | 40.09 | 40.33 | 25,766,698 | -0.30(-0.73%) |
Sep 24, 2007 | 41.15 | 41.16 | 40.56 | 40.63 | 25,741,378 | -0.52(-1.27%) |
Sep 21, 2007 | 41.19 | 41.33 | 40.68 | 41.15 | 33,395,996 | +0.36(+0.89%) |
Sep 20, 2007 | 41.03 | 41.28 | 40.58 | 40.79 | 24,853,622 | -0.22(-0.55%) |
Sep 19, 2007 | 41.32 | 41.71 | 40.70 | 41.02 | 42,583,740 | -0.11(-0.27%) |
Sep 18, 2007 | 39.92 | 41.20 | 39.69 | 41.13 | 41,622,684 | +1.37(+3.43%) |
Sep 17, 2007 | 40.03 | 40.37 | 39.65 | 39.76 | 23,799,976 | -0.35(-0.88%) |
Sep 14, 2007 | 39.88 | 40.24 | 39.84 | 40.12 | 23,012,904 | +0.07(+0.18%) |
Sep 13, 2007 | 39.80 | 40.35 | 39.80 | 40.05 | 29,171,902 | +0.38(+0.95%) |
Sep 12, 2007 | 39.65 | 39.75 | 39.45 | 39.67 | 21,043,726 | -0.05(-0.12%) |
Sep 11, 2007 | 39.54 | 39.99 | 39.40 | 39.72 | 26,142,216 | +0.39(+1.00%) |
Sep 10, 2007 | 39.52 | 39.76 | 39.03 | 39.32 | 25,713,860 | -0.05(-0.12%) |
Sep 07, 2007 | 39.49 | 39.93 | 39.15 | 39.37 | 40,838,080 | -0.62(-1.55%) |
Sep 06, 2007 | 40.20 | 40.21 | 39.75 | 39.99 | 25,714,608 | -0.13(-0.32%) |
Sep 05, 2007 | 40.37 | 40.37 | 39.84 | 40.12 | 34,065,348 | -0.91(-2.21%) |