Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.19 | 45.33 | 44.31 | 44.67 | 25,259,430 | -0.44(-0.96%) |
Nov 29, 2007 | 44.83 | 45.27 | 44.55 | 45.10 | 16,736,905 | +0.03(+0.07%) |
Nov 28, 2007 | 44.73 | 45.15 | 44.22 | 45.07 | 22,972,208 | +0.41(+0.92%) |
Nov 27, 2007 | 44.56 | 44.76 | 44.33 | 44.66 | 23,026,350 | +0.24(+0.53%) |
Nov 26, 2007 | 44.01 | 44.89 | 43.78 | 44.42 | 24,231,252 | +0.32(+0.73%) |
Nov 23, 2007 | 44.44 | 44.44 | 43.63 | 44.10 | 9,045,972 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.14 | 44.27 | 22,705,838 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.80 | 44.31 | 44.60 | 23,463,568 | +0.03(+0.07%) |
Nov 19, 2007 | 44.48 | 44.84 | 44.47 | 44.57 | 29,165,470 | -0.11(-0.24%) |
Nov 16, 2007 | 44.31 | 44.69 | 43.90 | 44.67 | 22,954,610 | +0.57(+1.30%) |
Nov 15, 2007 | 44.02 | 44.38 | 43.87 | 44.10 | 17,428,086 | -0.01(-0.01%) |
Nov 14, 2007 | 44.31 | 44.38 | 44.01 | 44.11 | 18,397,340 | -0.28(-0.62%) |
Nov 13, 2007 | 44.00 | 44.41 | 43.87 | 44.38 | 25,025,228 | +0.66(+1.51%) |
Nov 12, 2007 | 42.86 | 44.14 | 42.85 | 43.72 | 26,666,776 | +0.76(+1.76%) |
Nov 09, 2007 | 42.10 | 43.35 | 42.10 | 42.96 | 24,504,098 | +0.38(+0.88%) |
Nov 08, 2007 | 42.18 | 42.79 | 42.17 | 42.59 | 24,922,700 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.55 | 42.02 | 42.14 | 16,305,764 | -0.46(-1.08%) |
Nov 06, 2007 | 42.52 | 42.79 | 42.30 | 42.60 | 11,859,904 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.52 | 15,378,457 | -0.19(-0.45%) |
Nov 02, 2007 | 42.68 | 42.86 | 42.44 | 42.71 | 15,009,308 | +0.08(+0.19%) |
Nov 01, 2007 | 42.73 | 43.11 | 42.54 | 42.63 | 16,920,372 | -0.34(-0.78%) |
Oct 31, 2007 | 42.75 | 43.02 | 42.60 | 42.97 | 15,999,949 | +0.23(+0.54%) |
Oct 30, 2007 | 42.73 | 43.04 | 42.69 | 42.74 | 11,675,372 | -0.11(-0.25%) |
Oct 29, 2007 | 42.50 | 43.16 | 42.40 | 42.85 | 19,408,502 | +0.45(+1.06%) |
Oct 26, 2007 | 42.32 | 42.60 | 42.08 | 42.40 | 14,455,143 | +0.23(+0.55%) |
Oct 25, 2007 | 42.48 | 42.50 | 42.02 | 42.17 | 16,084,272 | -0.32(-0.76%) |
Oct 24, 2007 | 42.42 | 42.54 | 42.02 | 42.49 | 16,855,842 | -0.07(-0.17%) |
Oct 23, 2007 | 42.46 | 42.60 | 42.17 | 42.56 | 11,720,446 | +0.14(+0.33%) |
Oct 22, 2007 | 42.40 | 42.46 | 41.90 | 42.42 | 16,915,670 | +0.07(+0.17%) |
Oct 19, 2007 | 42.58 | 42.86 | 42.31 | 42.35 | 22,997,680 | -0.44(-1.03%) |
Oct 18, 2007 | 43.02 | 43.07 | 42.65 | 42.79 | 20,518,656 | +0.03(+0.08%) |
Oct 17, 2007 | 43.22 | 43.24 | 42.67 | 42.76 | 15,466,714 | -0.15(-0.34%) |
Oct 16, 2007 | 43.37 | 43.52 | 42.60 | 42.91 | 21,709,938 | -0.38(-0.88%) |
Oct 15, 2007 | 43.49 | 43.62 | 43.13 | 43.29 | 13,853,433 | -0.19(-0.44%) |
Oct 12, 2007 | 43.63 | 43.68 | 43.39 | 43.48 | 10,655,268 | -0.01(-0.02%) |
Oct 11, 2007 | 43.51 | 43.67 | 43.41 | 43.49 | 15,725,521 | +0.08(+0.18%) |
Oct 10, 2007 | 43.70 | 43.72 | 43.30 | 43.41 | 12,910,623 | -0.28(-0.63%) |
Oct 09, 2007 | 43.58 | 43.70 | 43.48 | 43.68 | 11,586,045 | +0.15(+0.35%) |
Oct 08, 2007 | 43.68 | 43.77 | 43.49 | 43.53 | 8,573,476 | -0.15(-0.35%) |
Oct 05, 2007 | 43.72 | 43.78 | 43.65 | 43.68 | 14,267,161 | +0.09(+0.21%) |
Oct 04, 2007 | 43.58 | 43.75 | 43.52 | 43.59 | 13,257,790 | +0.01(+0.02%) |
Oct 03, 2007 | 43.43 | 44.05 | 43.40 | 43.58 | 14,222,346 | +0.03(+0.08%) |
Oct 02, 2007 | 43.62 | 43.74 | 43.44 | 43.55 | 14,922,407 | -0.06(-0.14%) |
Oct 01, 2007 | 43.29 | 43.65 | 43.29 | 43.61 | 19,061,656 | +0.29(+0.67%) |
Sep 28, 2007 | 43.22 | 43.35 | 43.08 | 43.32 | 13,433,715 | +0.11(+0.24%) |
Sep 27, 2007 | 43.11 | 43.35 | 43.09 | 43.22 | 11,410,574 | +0.10(+0.23%) |
Sep 26, 2007 | 42.87 | 43.28 | 42.77 | 43.12 | 18,985,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.08 | 42.69 | 42.84 | 15,294,678 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.22 | 42.69 | 42.99 | 18,588,478 | +0.05(+0.12%) |
Sep 21, 2007 | 42.79 | 43.23 | 42.72 | 42.94 | 26,750,046 | +0.22(+0.51%) |
Sep 20, 2007 | 42.53 | 42.86 | 42.32 | 42.72 | 18,305,936 | +0.20(+0.47%) |
Sep 19, 2007 | 42.04 | 42.71 | 41.97 | 42.52 | 27,231,832 | +0.44(+1.03%) |
Sep 18, 2007 | 41.52 | 42.17 | 41.50 | 42.09 | 19,190,036 | +0.59(+1.41%) |
Sep 17, 2007 | 41.55 | 41.76 | 41.34 | 41.50 | 16,812,542 | -0.17(-0.41%) |
Sep 14, 2007 | 41.53 | 41.75 | 41.45 | 41.67 | 14,209,247 | +0.06(+0.14%) |
Sep 13, 2007 | 41.33 | 41.72 | 41.26 | 41.61 | 20,467,694 | +0.40(+0.96%) |
Sep 12, 2007 | 40.91 | 41.32 | 40.85 | 41.22 | 17,646,196 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.97 | 40.70 | 40.91 | 15,079,237 | +0.14(+0.34%) |
Sep 10, 2007 | 40.78 | 40.87 | 40.60 | 40.78 | 15,439,567 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.90 | 40.39 | 40.67 | 20,554,362 | +0.01(+0.03%) |
Sep 06, 2007 | 40.68 | 40.82 | 40.62 | 40.66 | 11,714,689 | +0.01(+0.02%) |
Sep 05, 2007 | 40.78 | 40.86 | 40.52 | 40.65 | 17,112,980 | -0.22(-0.53%) |