Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.26 | 44.30 | 43.54 | 44.30 | 7,508,376 | +0.19(+0.44%) |
Nov 29, 2007 | 44.01 | 44.27 | 43.96 | 44.10 | 7,654,279 | +0.03(+0.07%) |
Nov 28, 2007 | 43.97 | 44.13 | 43.22 | 44.07 | 10,888,388 | +0.35(+0.79%) |
Nov 27, 2007 | 43.13 | 43.83 | 42.85 | 43.72 | 9,795,442 | +0.73(+1.70%) |
Nov 26, 2007 | 43.55 | 44.15 | 42.94 | 42.99 | 8,071,523 | -0.56(-1.28%) |
Nov 23, 2007 | 43.22 | 43.61 | 43.21 | 43.55 | 3,679,891 | +0.53(+1.24%) |
Nov 21, 2007 | 43.26 | 43.81 | 42.77 | 43.01 | 8,718,279 | -0.53(-1.22%) |
Nov 20, 2007 | 43.06 | 43.85 | 42.97 | 43.55 | 10,770,329 | +0.47(+1.08%) |
Nov 19, 2007 | 42.89 | 43.24 | 42.70 | 43.08 | 10,222,786 | +0.06(+0.13%) |
Nov 16, 2007 | 42.90 | 43.27 | 42.60 | 43.02 | 10,187,455 | +0.32(+0.75%) |
Nov 15, 2007 | 42.46 | 43.33 | 42.46 | 42.70 | 9,455,445 | -0.02(-0.04%) |
Nov 14, 2007 | 43.10 | 43.22 | 42.41 | 42.72 | 9,742,919 | -0.21(-0.49%) |
Nov 13, 2007 | 42.52 | 42.93 | 42.23 | 42.93 | 13,160,745 | +0.53(+1.25%) |
Nov 12, 2007 | 41.46 | 42.68 | 41.46 | 42.39 | 16,817,090 | +0.78(+1.88%) |
Nov 09, 2007 | 40.43 | 42.06 | 40.18 | 41.61 | 20,406,102 | +1.11(+2.74%) |
Nov 08, 2007 | 40.34 | 40.55 | 39.90 | 40.50 | 9,112,615 | +0.35(+0.88%) |
Nov 07, 2007 | 40.07 | 40.70 | 39.87 | 40.15 | 12,870,698 | +0.21(+0.52%) |
Nov 06, 2007 | 39.58 | 39.99 | 39.38 | 39.94 | 5,844,385 | +0.38(+0.96%) |
Nov 05, 2007 | 39.06 | 39.83 | 39.06 | 39.56 | 8,091,905 | +0.14(+0.37%) |
Nov 02, 2007 | 38.89 | 39.50 | 38.75 | 39.41 | 9,303,527 | +0.31(+0.80%) |
Nov 01, 2007 | 39.32 | 39.81 | 39.06 | 39.10 | 8,353,405 | -0.48(-1.22%) |
Oct 31, 2007 | 39.10 | 39.96 | 38.98 | 39.58 | 11,743,019 | +1.01(+2.61%) |
Oct 30, 2007 | 38.47 | 38.82 | 38.17 | 38.58 | 6,346,507 | -0.04(-0.10%) |
Oct 29, 2007 | 38.84 | 39.05 | 38.50 | 38.62 | 5,947,261 | -0.03(-0.08%) |
Oct 26, 2007 | 39.16 | 39.29 | 37.85 | 38.65 | 7,608,408 | -0.43(-1.11%) |
Oct 25, 2007 | 39.04 | 39.43 | 38.80 | 39.08 | 8,157,471 | +0.05(+0.12%) |
Oct 24, 2007 | 39.66 | 39.80 | 38.58 | 39.04 | 9,153,284 | -0.30(-0.76%) |
Oct 23, 2007 | 38.80 | 39.58 | 38.78 | 39.33 | 8,151,635 | +0.57(+1.48%) |
Oct 22, 2007 | 38.05 | 38.80 | 37.92 | 38.76 | 9,418,876 | +0.55(+1.43%) |
Oct 19, 2007 | 38.45 | 38.63 | 38.15 | 38.21 | 14,404,770 | -0.52(-1.35%) |
Oct 18, 2007 | 39.46 | 39.46 | 38.59 | 38.74 | 18,969,120 | -0.40(-1.03%) |
Oct 17, 2007 | 39.05 | 39.79 | 38.86 | 39.14 | 7,081,695 | +0.08(+0.21%) |
Oct 16, 2007 | 39.39 | 39.55 | 38.95 | 39.06 | 8,023,620 | -0.35(-0.88%) |
Oct 15, 2007 | 40.07 | 40.07 | 39.26 | 39.41 | 9,959,744 | -0.61(-1.53%) |
Oct 12, 2007 | 39.66 | 40.25 | 39.58 | 40.02 | 11,372,688 | +0.28(+0.71%) |
Oct 11, 2007 | 39.90 | 39.95 | 39.62 | 39.74 | 12,544,884 | +0.01(+0.02%) |
Oct 10, 2007 | 39.04 | 40.01 | 39.01 | 39.73 | 16,345,984 | +0.68(+1.73%) |
Oct 09, 2007 | 38.49 | 39.06 | 38.46 | 39.05 | 9,922,618 | +0.55(+1.42%) |
Oct 08, 2007 | 38.42 | 38.63 | 38.40 | 38.50 | 4,785,117 | +0.09(+0.23%) |
Oct 05, 2007 | 38.21 | 38.67 | 38.16 | 38.42 | 9,556,576 | +0.26(+0.68%) |
Oct 04, 2007 | 38.19 | 38.37 | 37.97 | 38.16 | 9,962,972 | +0.27(+0.70%) |
Oct 03, 2007 | 38.50 | 38.50 | 37.52 | 37.89 | 16,641,748 | -0.68(-1.75%) |
Oct 02, 2007 | 38.82 | 38.99 | 38.19 | 38.57 | 10,650,480 | -0.20(-0.52%) |
Oct 01, 2007 | 39.36 | 39.45 | 38.59 | 38.77 | 9,251,376 | -0.23(-0.60%) |
Sep 28, 2007 | 39.48 | 39.48 | 38.66 | 39.00 | 16,066,022 | -0.67(-1.68%) |
Sep 27, 2007 | 39.83 | 39.85 | 39.66 | 39.67 | 7,371,872 | -0.04(-0.10%) |
Sep 26, 2007 | 39.88 | 39.90 | 39.57 | 39.71 | 9,977,251 | -0.14(-0.34%) |
Sep 25, 2007 | 39.89 | 40.20 | 39.81 | 39.85 | 9,770,266 | -0.06(-0.16%) |
Sep 24, 2007 | 40.27 | 40.35 | 39.81 | 39.91 | 15,638,113 | -0.28(-0.70%) |
Sep 21, 2007 | 40.41 | 40.41 | 40.09 | 40.20 | 11,940,071 | +0.08(+0.20%) |
Sep 20, 2007 | 40.11 | 40.28 | 39.91 | 40.12 | 6,689,733 | -0.02(-0.06%) |
Sep 19, 2007 | 40.47 | 40.62 | 39.95 | 40.14 | 9,298,310 | -0.21(-0.52%) |
Sep 18, 2007 | 40.36 | 40.66 | 39.89 | 40.35 | 11,578,374 | +0.12(+0.30%) |
Sep 17, 2007 | 40.05 | 40.36 | 39.92 | 40.23 | 7,802,977 | +0.03(+0.08%) |
Sep 14, 2007 | 39.69 | 40.40 | 39.61 | 40.20 | 8,817,787 | +0.29(+0.73%) |
Sep 13, 2007 | 39.99 | 40.16 | 39.78 | 39.91 | 6,266,420 | +0.06(+0.16%) |
Sep 12, 2007 | 39.89 | 40.06 | 39.75 | 39.84 | 8,219,678 | -0.08(-0.20%) |
Sep 11, 2007 | 39.80 | 40.05 | 39.29 | 39.92 | 7,174,447 | +0.36(+0.92%) |
Sep 10, 2007 | 39.74 | 39.85 | 39.44 | 39.56 | 7,606,546 | -0.06(-0.14%) |
Sep 07, 2007 | 39.58 | 39.87 | 39.45 | 39.62 | 5,215,105 | -0.33(-0.83%) |
Sep 06, 2007 | 39.49 | 40.04 | 39.49 | 39.95 | 5,176,365 | +0.25(+0.63%) |
Sep 05, 2007 | 40.16 | 40.27 | 39.58 | 39.70 | 7,678,686 | -0.72(-1.79%) |