Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.79 | 36.48 | 35.44 | 36.13 | 47,118,428 | +0.55(+1.55%) |
Nov 29, 2007 | 35.17 | 35.78 | 35.09 | 35.58 | 29,937,134 | +0.50(+1.42%) |
Nov 28, 2007 | 34.43 | 35.25 | 34.36 | 35.09 | 35,308,808 | +0.75(+2.18%) |
Nov 27, 2007 | 34.45 | 34.47 | 33.49 | 34.34 | 40,147,584 | -0.29(-0.83%) |
Nov 26, 2007 | 35.67 | 36.07 | 34.59 | 34.63 | 27,852,616 | -1.09(-3.06%) |
Nov 23, 2007 | 35.29 | 35.82 | 35.19 | 35.72 | 11,053,037 | +0.59(+1.67%) |
Nov 21, 2007 | 35.52 | 36.17 | 35.07 | 35.13 | 24,704,856 | -0.66(-1.85%) |
Nov 20, 2007 | 35.01 | 36.06 | 35.01 | 35.80 | 34,090,784 | +0.98(+2.80%) |
Nov 19, 2007 | 35.46 | 35.77 | 34.80 | 34.82 | 24,458,106 | -0.81(-2.28%) |
Nov 16, 2007 | 35.52 | 35.99 | 35.27 | 35.63 | 27,339,642 | +0.40(+1.14%) |
Nov 15, 2007 | 35.57 | 36.02 | 34.79 | 35.23 | 30,293,452 | -0.57(-1.59%) |
Nov 14, 2007 | 36.33 | 36.86 | 35.59 | 35.80 | 26,411,090 | -0.21(-0.59%) |
Nov 13, 2007 | 35.88 | 36.04 | 34.88 | 36.01 | 28,544,914 | +0.36(+1.01%) |
Nov 12, 2007 | 36.92 | 37.01 | 35.57 | 35.65 | 31,025,214 | -1.62(-4.35%) |
Nov 09, 2007 | 37.31 | 37.73 | 36.79 | 37.27 | 27,911,156 | -0.63(-1.66%) |
Nov 08, 2007 | 37.15 | 38.46 | 37.15 | 37.90 | 32,438,018 | +0.70(+1.87%) |
Nov 07, 2007 | 38.20 | 38.59 | 37.18 | 37.20 | 26,465,474 | -1.23(-3.21%) |
Nov 06, 2007 | 37.92 | 38.50 | 37.92 | 38.44 | 22,528,884 | +0.55(+1.45%) |
Nov 05, 2007 | 37.34 | 38.37 | 37.34 | 37.89 | 22,364,130 | -0.29(-0.77%) |
Nov 02, 2007 | 37.53 | 38.31 | 37.22 | 38.18 | 27,470,960 | +0.61(+1.63%) |
Nov 01, 2007 | 37.74 | 38.34 | 37.33 | 37.57 | 26,167,042 | -0.79(-2.06%) |
Oct 31, 2007 | 37.67 | 38.61 | 37.29 | 38.36 | 29,707,556 | +1.01(+2.71%) |
Oct 30, 2007 | 37.83 | 37.85 | 37.22 | 37.34 | 27,615,702 | -0.86(-2.26%) |
Oct 29, 2007 | 38.38 | 38.43 | 38.14 | 38.21 | 14,879,164 | -0.08(-0.21%) |
Oct 26, 2007 | 38.43 | 38.52 | 37.83 | 38.29 | 20,324,794 | +0.51(+1.34%) |
Oct 25, 2007 | 37.09 | 38.15 | 36.69 | 37.78 | 29,094,478 | +0.92(+2.50%) |
Oct 24, 2007 | 37.57 | 37.57 | 36.34 | 36.86 | 32,249,650 | -0.71(-1.89%) |
Oct 23, 2007 | 37.65 | 37.89 | 36.94 | 37.57 | 22,963,992 | +0.05(+0.12%) |
Oct 22, 2007 | 37.92 | 38.07 | 36.84 | 37.53 | 29,320,190 | -0.88(-2.29%) |
Oct 19, 2007 | 39.58 | 39.58 | 38.08 | 38.41 | 25,223,454 | -1.33(-3.34%) |
Oct 18, 2007 | 39.28 | 39.82 | 39.20 | 39.73 | 18,303,634 | +0.25(+0.63%) |
Oct 17, 2007 | 39.71 | 40.10 | 39.01 | 39.48 | 27,554,352 | -0.15(-0.39%) |
Oct 16, 2007 | 38.92 | 39.80 | 38.84 | 39.64 | 27,823,702 | +0.65(+1.67%) |
Oct 15, 2007 | 39.10 | 39.21 | 38.59 | 38.99 | 20,581,150 | +0.29(+0.75%) |
Oct 12, 2007 | 38.95 | 39.22 | 38.59 | 38.70 | 14,654,177 | +0.00(+0.00%) |
Oct 11, 2007 | 39.31 | 39.62 | 38.37 | 38.70 | 25,600,538 | -0.46(-1.16%) |
Oct 10, 2007 | 38.08 | 39.69 | 38.08 | 39.15 | 21,455,430 | +0.38(+0.99%) |
Oct 09, 2007 | 38.27 | 38.97 | 38.12 | 38.77 | 23,210,160 | +0.70(+1.84%) |
Oct 08, 2007 | 37.72 | 38.22 | 37.70 | 38.07 | 16,889,988 | +0.06(+0.15%) |
Oct 05, 2007 | 38.04 | 38.17 | 37.67 | 38.01 | 14,963,557 | +0.12(+0.31%) |
Oct 04, 2007 | 37.65 | 38.14 | 37.20 | 37.90 | 31,673,240 | -0.05(-0.14%) |
Oct 03, 2007 | 38.10 | 38.27 | 37.69 | 37.95 | 26,465,320 | -0.64(-1.65%) |
Oct 02, 2007 | 39.18 | 39.18 | 38.15 | 38.59 | 28,031,152 | -0.87(-2.20%) |
Oct 01, 2007 | 39.17 | 39.65 | 39.10 | 39.45 | 21,854,316 | -0.17(-0.43%) |
Sep 28, 2007 | 39.80 | 40.13 | 39.33 | 39.62 | 15,771,451 | -0.09(-0.22%) |
Sep 27, 2007 | 39.80 | 39.95 | 39.52 | 39.71 | 23,401,768 | +0.30(+0.76%) |
Sep 26, 2007 | 39.71 | 39.87 | 38.92 | 39.41 | 22,423,284 | +0.00(+0.01%) |
Sep 25, 2007 | 39.76 | 39.76 | 39.31 | 39.41 | 22,516,440 | -0.85(-2.12%) |
Sep 24, 2007 | 40.15 | 40.51 | 39.92 | 40.26 | 27,273,538 | +0.11(+0.27%) |
Sep 21, 2007 | 40.26 | 40.47 | 39.91 | 40.15 | 21,441,588 | +0.24(+0.60%) |
Sep 20, 2007 | 39.98 | 40.17 | 37.70 | 39.91 | 16,040,294 | +0.05(+0.14%) |
Sep 19, 2007 | 39.94 | 40.41 | 39.68 | 39.86 | 23,669,880 | +0.23(+0.57%) |
Sep 18, 2007 | 38.22 | 39.84 | 38.03 | 39.63 | 24,400,784 | +1.38(+3.61%) |
Sep 17, 2007 | 38.24 | 38.67 | 38.11 | 38.25 | 15,992,227 | -0.24(-0.63%) |
Sep 14, 2007 | 38.19 | 38.78 | 38.04 | 38.50 | 15,972,733 | +0.07(+0.19%) |
Sep 13, 2007 | 38.63 | 38.87 | 38.31 | 38.42 | 17,403,224 | +0.12(+0.31%) |
Sep 12, 2007 | 37.51 | 38.51 | 37.51 | 38.31 | 22,082,290 | +0.60(+1.58%) |
Sep 11, 2007 | 37.32 | 37.86 | 36.58 | 37.71 | 25,895,944 | +0.60(+1.63%) |
Sep 10, 2007 | 37.43 | 37.52 | 36.54 | 37.11 | 21,240,570 | -0.28(-0.75%) |
Sep 07, 2007 | 37.36 | 37.68 | 37.09 | 37.39 | 19,302,352 | -0.37(-0.98%) |
Sep 06, 2007 | 37.36 | 37.88 | 37.28 | 37.76 | 21,623,552 | +0.68(+1.84%) |
Sep 05, 2007 | 37.56 | 37.56 | 36.77 | 37.07 | 22,101,782 | -0.61(-1.63%) |