Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.77 | 38.02 | 37.07 | 37.35 | 5,658,340 | +0.20(+0.53%) |
Nov 29, 2007 | 36.98 | 37.49 | 36.49 | 37.16 | 2,738,118 | -0.03(-0.09%) |
Nov 28, 2007 | 36.51 | 37.65 | 36.36 | 37.19 | 5,205,526 | +1.05(+2.89%) |
Nov 27, 2007 | 35.28 | 36.35 | 35.28 | 36.14 | 5,071,280 | +0.34(+0.94%) |
Nov 26, 2007 | 37.87 | 37.87 | 35.69 | 35.81 | 4,742,663 | -1.89(-5.01%) |
Nov 23, 2007 | 37.35 | 37.81 | 37.24 | 37.70 | 1,710,148 | +0.53(+1.42%) |
Nov 21, 2007 | 36.99 | 37.68 | 36.76 | 37.17 | 3,642,512 | -0.44(-1.18%) |
Nov 20, 2007 | 38.22 | 39.14 | 36.85 | 37.61 | 5,403,252 | -0.82(-2.13%) |
Nov 19, 2007 | 39.77 | 39.88 | 38.37 | 38.43 | 4,597,499 | -1.81(-4.50%) |
Nov 16, 2007 | 41.89 | 41.89 | 39.66 | 40.24 | 3,186,313 | -0.47(-1.16%) |
Nov 15, 2007 | 40.64 | 41.58 | 40.27 | 40.71 | 3,604,861 | +0.01(+0.03%) |
Nov 14, 2007 | 41.90 | 42.39 | 40.60 | 40.70 | 3,599,503 | -1.15(-2.76%) |
Nov 13, 2007 | 40.47 | 41.86 | 40.47 | 41.86 | 3,515,581 | +1.42(+3.52%) |
Nov 12, 2007 | 40.92 | 41.63 | 40.32 | 40.43 | 2,845,467 | -0.59(-1.43%) |
Nov 09, 2007 | 40.95 | 41.56 | 40.55 | 41.02 | 2,689,808 | -0.17(-0.42%) |
Nov 08, 2007 | 41.11 | 41.77 | 40.20 | 41.19 | 4,726,818 | +0.08(+0.20%) |
Nov 07, 2007 | 42.17 | 42.60 | 41.11 | 41.11 | 3,213,284 | -1.75(-4.09%) |
Nov 06, 2007 | 43.46 | 43.50 | 42.07 | 42.86 | 3,075,685 | -0.18(-0.41%) |
Nov 05, 2007 | 43.60 | 43.81 | 42.67 | 43.04 | 2,857,163 | -0.73(-1.67%) |
Nov 02, 2007 | 44.84 | 44.87 | 43.02 | 43.77 | 3,872,293 | -1.00(-2.23%) |
Nov 01, 2007 | 45.50 | 46.28 | 43.35 | 44.77 | 3,500,956 | -1.60(-3.45%) |
Oct 31, 2007 | 45.99 | 46.44 | 45.18 | 46.37 | 2,391,155 | +0.76(+1.67%) |
Oct 30, 2007 | 46.23 | 46.23 | 45.39 | 45.60 | 1,891,672 | -0.02(-0.04%) |
Oct 29, 2007 | 46.28 | 46.45 | 45.39 | 45.62 | 1,905,182 | -0.51(-1.10%) |
Oct 26, 2007 | 45.92 | 46.92 | 45.26 | 46.13 | 3,082,190 | +0.41(+0.90%) |
Oct 25, 2007 | 45.10 | 46.16 | 44.93 | 45.72 | 3,893,699 | +0.75(+1.67%) |
Oct 24, 2007 | 44.89 | 45.06 | 44.10 | 44.96 | 2,199,602 | -0.13(-0.29%) |
Oct 23, 2007 | 45.29 | 45.78 | 44.52 | 45.10 | 2,180,327 | +0.13(+0.29%) |
Oct 22, 2007 | 44.24 | 45.21 | 43.83 | 44.97 | 2,914,009 | +0.49(+1.10%) |
Oct 19, 2007 | 45.82 | 45.85 | 44.29 | 44.48 | 2,799,078 | -1.62(-3.52%) |
Oct 18, 2007 | 45.52 | 46.52 | 44.76 | 46.10 | 2,106,115 | +0.17(+0.37%) |
Oct 17, 2007 | 45.84 | 45.93 | 44.77 | 45.93 | 3,028,700 | +0.72(+1.60%) |
Oct 16, 2007 | 45.97 | 46.06 | 45.19 | 45.21 | 2,147,558 | -0.76(-1.64%) |
Oct 15, 2007 | 47.12 | 47.31 | 45.78 | 45.96 | 2,368,506 | -1.15(-2.44%) |
Oct 12, 2007 | 47.83 | 48.08 | 46.93 | 47.11 | 3,471,801 | -1.08(-2.23%) |
Oct 11, 2007 | 48.14 | 48.73 | 47.79 | 48.19 | 2,920,515 | +0.36(+0.75%) |
Oct 10, 2007 | 48.46 | 48.47 | 47.45 | 47.83 | 2,609,371 | -0.81(-1.66%) |
Oct 09, 2007 | 48.06 | 48.66 | 47.60 | 48.64 | 3,061,710 | +0.76(+1.59%) |
Oct 08, 2007 | 47.85 | 48.46 | 47.48 | 47.88 | 1,992,147 | -0.24(-0.49%) |
Oct 05, 2007 | 47.63 | 48.29 | 47.23 | 48.11 | 3,177,142 | +0.64(+1.34%) |
Oct 04, 2007 | 47.35 | 47.48 | 46.52 | 47.48 | 2,154,304 | +0.19(+0.39%) |
Oct 03, 2007 | 47.13 | 47.60 | 46.82 | 47.29 | 2,107,768 | -0.07(-0.16%) |
Oct 02, 2007 | 46.82 | 47.37 | 46.66 | 47.37 | 3,401,445 | +0.64(+1.37%) |
Oct 01, 2007 | 46.00 | 46.85 | 45.28 | 46.73 | 3,687,207 | +1.34(+2.96%) |
Sep 28, 2007 | 45.46 | 45.86 | 45.06 | 45.38 | 2,589,454 | -0.14(-0.31%) |
Sep 27, 2007 | 45.04 | 45.52 | 44.89 | 45.52 | 2,010,941 | +0.63(+1.40%) |
Sep 26, 2007 | 44.49 | 45.20 | 44.28 | 44.90 | 2,696,675 | +0.72(+1.63%) |
Sep 25, 2007 | 44.95 | 44.97 | 43.83 | 44.18 | 2,025,639 | -0.93(-2.07%) |
Sep 24, 2007 | 44.21 | 45.23 | 44.21 | 45.11 | 2,162,497 | +0.90(+2.03%) |
Sep 21, 2007 | 45.09 | 45.39 | 44.20 | 44.22 | 3,593,961 | -0.20(-0.46%) |
Sep 20, 2007 | 45.33 | 45.42 | 44.42 | 44.42 | 1,870,710 | -0.92(-2.02%) |
Sep 19, 2007 | 44.50 | 45.75 | 44.51 | 45.34 | 3,756,359 | +0.84(+1.89%) |
Sep 18, 2007 | 43.27 | 44.50 | 42.88 | 44.50 | 3,230,372 | +1.48(+3.44%) |
Sep 17, 2007 | 43.47 | 43.64 | 42.79 | 43.01 | 1,224,250 | -0.64(-1.46%) |
Sep 14, 2007 | 43.29 | 43.67 | 42.88 | 43.65 | 2,102,501 | +0.13(+0.30%) |
Sep 13, 2007 | 43.16 | 43.92 | 43.12 | 43.52 | 2,261,044 | +0.57(+1.32%) |
Sep 12, 2007 | 42.60 | 43.34 | 42.60 | 42.96 | 2,114,066 | -0.17(-0.40%) |
Sep 11, 2007 | 42.86 | 43.57 | 42.82 | 43.13 | 2,378,867 | +0.27(+0.62%) |
Sep 10, 2007 | 43.57 | 43.68 | 42.18 | 42.86 | 3,034,242 | -0.50(-1.16%) |
Sep 07, 2007 | 43.50 | 43.83 | 42.99 | 43.37 | 2,215,987 | -0.76(-1.72%) |
Sep 06, 2007 | 43.64 | 44.29 | 43.20 | 44.13 | 1,516,277 | +0.49(+1.11%) |
Sep 05, 2007 | 44.42 | 44.52 | 43.48 | 43.64 | 2,535,241 | -1.20(-2.67%) |