Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.81 | 37.81 | 35.78 | 36.09 | 13,450,750 | -1.23(-3.31%) |
Nov 29, 2007 | 37.61 | 38.01 | 37.00 | 37.32 | 9,522,783 | -0.45(-1.19%) |
Nov 28, 2007 | 36.92 | 37.89 | 36.39 | 37.77 | 10,286,031 | +1.04(+2.83%) |
Nov 27, 2007 | 36.10 | 36.93 | 35.78 | 36.74 | 10,237,847 | +0.10(+0.28%) |
Nov 26, 2007 | 37.91 | 38.17 | 36.55 | 36.63 | 8,822,506 | -1.20(-3.17%) |
Nov 23, 2007 | 37.29 | 37.96 | 36.97 | 37.83 | 4,723,470 | +1.11(+3.03%) |
Nov 21, 2007 | 36.84 | 36.98 | 36.07 | 36.72 | 10,507,996 | -0.36(-0.96%) |
Nov 20, 2007 | 35.98 | 37.22 | 35.94 | 37.08 | 14,003,364 | +1.80(+5.11%) |
Nov 19, 2007 | 35.96 | 36.26 | 35.04 | 35.28 | 11,548,489 | -0.81(-2.25%) |
Nov 16, 2007 | 35.77 | 36.50 | 35.77 | 36.09 | 17,943,002 | +0.65(+1.82%) |
Nov 15, 2007 | 36.44 | 36.62 | 35.17 | 35.44 | 17,098,164 | -1.74(-4.69%) |
Nov 14, 2007 | 38.06 | 38.35 | 37.15 | 37.19 | 9,946,047 | +0.20(+0.55%) |
Nov 13, 2007 | 36.44 | 37.11 | 36.03 | 36.98 | 12,682,781 | +0.77(+2.13%) |
Nov 12, 2007 | 38.15 | 38.15 | 35.96 | 36.21 | 21,008,710 | -3.04(-7.73%) |
Nov 09, 2007 | 39.01 | 39.91 | 38.54 | 39.25 | 11,970,307 | -0.01(-0.04%) |
Nov 08, 2007 | 39.87 | 40.93 | 38.64 | 39.26 | 19,422,542 | -0.11(-0.28%) |
Nov 07, 2007 | 40.42 | 40.80 | 39.30 | 39.37 | 21,492,918 | -0.21(-0.53%) |
Nov 06, 2007 | 38.86 | 39.61 | 38.64 | 39.58 | 17,077,314 | +1.57(+4.13%) |
Nov 05, 2007 | 37.20 | 38.34 | 36.90 | 38.01 | 17,129,808 | +0.53(+1.41%) |
Nov 02, 2007 | 36.15 | 37.55 | 35.93 | 37.48 | 17,037,548 | +1.53(+4.24%) |
Nov 01, 2007 | 36.33 | 36.58 | 35.74 | 35.96 | 17,966,830 | -1.01(-2.73%) |
Oct 31, 2007 | 34.43 | 37.04 | 34.24 | 36.97 | 30,991,714 | +3.24(+9.60%) |
Oct 30, 2007 | 34.28 | 34.33 | 33.42 | 33.73 | 9,752,611 | -0.89(-2.58%) |
Oct 29, 2007 | 34.70 | 35.04 | 34.17 | 34.62 | 8,156,802 | +0.07(+0.21%) |
Oct 26, 2007 | 34.10 | 34.72 | 33.84 | 34.55 | 11,302,845 | +1.02(+3.03%) |
Oct 25, 2007 | 33.73 | 33.87 | 33.29 | 33.53 | 8,018,700 | +0.01(+0.02%) |
Oct 24, 2007 | 33.15 | 33.66 | 32.86 | 33.52 | 8,361,682 | +0.28(+0.83%) |
Oct 23, 2007 | 32.85 | 33.31 | 32.54 | 33.25 | 7,812,346 | +0.59(+1.80%) |
Oct 22, 2007 | 32.65 | 33.10 | 32.29 | 32.66 | 11,396,887 | -0.50(-1.51%) |
Oct 19, 2007 | 33.51 | 33.66 | 32.98 | 33.16 | 17,161,764 | -0.35(-1.04%) |
Oct 18, 2007 | 33.22 | 33.87 | 33.12 | 33.51 | 8,894,966 | +0.59(+1.79%) |
Oct 17, 2007 | 34.51 | 34.61 | 32.57 | 32.92 | 21,547,280 | -1.36(-3.96%) |
Oct 16, 2007 | 34.28 | 34.57 | 34.06 | 34.28 | 7,713,470 | -0.31(-0.90%) |
Oct 15, 2007 | 34.90 | 35.04 | 34.29 | 34.59 | 11,347,231 | +0.04(+0.13%) |
Oct 12, 2007 | 34.18 | 34.67 | 34.00 | 34.55 | 7,850,445 | +0.39(+1.15%) |
Oct 11, 2007 | 33.84 | 34.68 | 33.70 | 34.16 | 15,587,154 | +0.59(+1.75%) |
Oct 10, 2007 | 33.64 | 34.08 | 33.45 | 33.57 | 9,174,044 | +0.15(+0.43%) |
Oct 09, 2007 | 32.54 | 33.42 | 32.54 | 33.42 | 7,575,334 | +0.86(+2.65%) |
Oct 08, 2007 | 32.76 | 32.90 | 32.17 | 32.56 | 6,634,444 | -0.53(-1.60%) |
Oct 05, 2007 | 32.65 | 33.55 | 32.39 | 33.09 | 9,429,181 | +0.37(+1.13%) |
Oct 04, 2007 | 32.28 | 32.86 | 32.14 | 32.72 | 7,934,435 | +0.22(+0.67%) |
Oct 03, 2007 | 32.85 | 33.04 | 32.35 | 32.50 | 6,016,022 | -0.28(-0.86%) |
Oct 02, 2007 | 33.01 | 33.03 | 32.39 | 32.78 | 12,586,102 | -0.64(-1.91%) |
Oct 01, 2007 | 32.65 | 33.61 | 32.63 | 33.42 | 11,718,491 | +0.94(+2.88%) |
Sep 28, 2007 | 32.70 | 33.21 | 32.36 | 32.49 | 12,950,563 | +0.15(+0.45%) |
Sep 27, 2007 | 32.73 | 32.77 | 31.80 | 32.34 | 15,687,328 | -0.27(-0.82%) |
Sep 26, 2007 | 34.76 | 35.04 | 31.96 | 32.61 | 32,460,054 | -2.03(-5.85%) |
Sep 25, 2007 | 34.61 | 34.83 | 34.32 | 34.64 | 10,024,908 | -0.41(-1.18%) |
Sep 24, 2007 | 34.51 | 35.17 | 34.32 | 35.05 | 14,152,721 | +0.51(+1.47%) |
Sep 21, 2007 | 34.68 | 34.85 | 34.13 | 34.54 | 15,397,984 | -0.09(-0.27%) |
Sep 20, 2007 | 34.42 | 34.88 | 34.39 | 34.64 | 16,159,877 | +0.73(+2.14%) |
Sep 19, 2007 | 33.47 | 34.26 | 33.33 | 33.91 | 16,706,612 | +0.51(+1.52%) |
Sep 18, 2007 | 33.00 | 33.55 | 32.39 | 33.40 | 15,398,278 | +0.57(+1.73%) |
Sep 17, 2007 | 33.30 | 33.47 | 32.72 | 32.84 | 11,767,819 | -0.10(-0.31%) |
Sep 14, 2007 | 32.97 | 33.31 | 32.47 | 32.94 | 9,366,019 | +0.13(+0.40%) |
Sep 13, 2007 | 32.68 | 33.02 | 32.22 | 32.81 | 10,239,870 | -0.06(-0.18%) |
Sep 12, 2007 | 32.60 | 33.14 | 32.36 | 32.86 | 9,952,292 | +0.07(+0.20%) |
Sep 11, 2007 | 31.96 | 33.01 | 31.90 | 32.80 | 14,101,088 | +0.97(+3.03%) |
Sep 10, 2007 | 32.33 | 32.38 | 31.49 | 31.83 | 11,104,436 | -0.28(-0.86%) |
Sep 07, 2007 | 32.33 | 32.53 | 31.61 | 32.11 | 16,281,109 | +0.08(+0.25%) |
Sep 06, 2007 | 30.71 | 32.38 | 31.05 | 32.03 | 21,315,826 | +1.31(+4.28%) |
Sep 05, 2007 | 30.81 | 30.99 | 30.45 | 30.71 | 7,882,802 | -0.28(-0.89%) |