Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.29 | 40.41 | 39.63 | 39.90 | 1,521,929 | -0.10(-0.25%) |
Nov 29, 2007 | 40.12 | 40.31 | 40.00 | 40.00 | 2,307,585 | -0.09(-0.23%) |
Nov 28, 2007 | 39.32 | 40.27 | 39.31 | 40.10 | 3,996,804 | +0.45(+1.14%) |
Nov 27, 2007 | 39.54 | 39.74 | 39.30 | 39.65 | 3,396,621 | +0.24(+0.61%) |
Nov 26, 2007 | 40.39 | 40.46 | 39.39 | 39.40 | 1,741,863 | -0.79(-1.98%) |
Nov 23, 2007 | 39.83 | 40.27 | 39.74 | 40.20 | 961,421 | +0.09(+0.23%) |
Nov 21, 2007 | 40.25 | 40.43 | 39.91 | 40.11 | 1,581,370 | -0.09(-0.23%) |
Nov 20, 2007 | 40.60 | 40.71 | 39.73 | 40.20 | 3,128,002 | +0.67(+1.69%) |
Nov 19, 2007 | 39.93 | 40.20 | 39.32 | 39.53 | 2,343,653 | -0.39(-0.98%) |
Nov 16, 2007 | 40.07 | 40.19 | 39.47 | 39.92 | 2,228,995 | +0.47(+1.19%) |
Nov 15, 2007 | 39.58 | 39.79 | 39.12 | 39.45 | 2,182,048 | -0.44(-1.09%) |
Nov 14, 2007 | 40.43 | 40.61 | 39.83 | 39.89 | 1,531,964 | -0.09(-0.23%) |
Nov 13, 2007 | 39.71 | 40.06 | 39.40 | 39.98 | 1,774,878 | +0.93(+2.37%) |
Nov 12, 2007 | 39.62 | 39.85 | 38.91 | 39.05 | 2,923,173 | -1.11(-2.75%) |
Nov 09, 2007 | 40.87 | 40.87 | 40.08 | 40.16 | 2,555,851 | -0.67(-1.64%) |
Nov 08, 2007 | 41.35 | 41.59 | 40.00 | 40.83 | 4,459,100 | -0.59(-1.43%) |
Nov 07, 2007 | 42.21 | 42.31 | 41.42 | 41.42 | 1,918,108 | -0.28(-0.67%) |
Nov 06, 2007 | 41.59 | 41.75 | 41.31 | 41.70 | 1,275,033 | +0.64(+1.56%) |
Nov 05, 2007 | 40.88 | 41.22 | 40.73 | 41.06 | 1,492,448 | -0.42(-1.01%) |
Nov 02, 2007 | 41.19 | 41.64 | 40.96 | 41.48 | 1,298,888 | +0.35(+0.85%) |
Nov 01, 2007 | 41.35 | 41.74 | 41.06 | 41.13 | 2,303,958 | -1.15(-2.73%) |
Oct 31, 2007 | 41.69 | 42.46 | 41.59 | 42.29 | 1,570,244 | +0.34(+0.82%) |
Oct 30, 2007 | 42.01 | 42.21 | 41.93 | 41.94 | 1,109,812 | -0.45(-1.07%) |
Oct 29, 2007 | 41.80 | 42.54 | 41.76 | 42.40 | 1,860,469 | +0.56(+1.34%) |
Oct 26, 2007 | 41.50 | 41.92 | 41.46 | 41.84 | 1,381,168 | +0.26(+0.64%) |
Oct 25, 2007 | 41.52 | 41.69 | 41.24 | 41.57 | 2,277,387 | -0.10(-0.24%) |
Oct 24, 2007 | 41.07 | 41.82 | 40.88 | 41.67 | 2,762,208 | -0.31(-0.74%) |
Oct 23, 2007 | 41.93 | 42.10 | 41.42 | 41.98 | 2,269,814 | +0.20(+0.48%) |
Oct 22, 2007 | 41.34 | 41.97 | 41.31 | 41.78 | 2,441,433 | +0.05(+0.13%) |
Oct 19, 2007 | 42.27 | 42.38 | 41.66 | 41.73 | 3,138,820 | -0.87(-2.05%) |
Oct 18, 2007 | 42.66 | 42.80 | 42.32 | 42.60 | 3,949,037 | -1.26(-2.88%) |
Oct 17, 2007 | 43.88 | 43.99 | 43.09 | 43.86 | 3,790,254 | +1.18(+2.76%) |
Oct 16, 2007 | 42.89 | 43.08 | 42.57 | 42.68 | 1,484,884 | -0.41(-0.94%) |
Oct 15, 2007 | 43.35 | 43.46 | 42.99 | 43.09 | 2,196,648 | -0.42(-0.97%) |
Oct 12, 2007 | 43.66 | 43.82 | 43.35 | 43.51 | 2,426,928 | +0.81(+1.90%) |
Oct 11, 2007 | 43.56 | 43.56 | 42.63 | 42.70 | 2,452,728 | -1.10(-2.51%) |
Oct 10, 2007 | 43.86 | 43.99 | 43.51 | 43.80 | 2,215,517 | -0.45(-1.02%) |
Oct 09, 2007 | 43.83 | 44.47 | 43.64 | 44.25 | 2,426,799 | +0.34(+0.78%) |
Oct 08, 2007 | 43.53 | 43.97 | 43.47 | 43.91 | 6,557,132 | -2.24(-4.85%) |
Oct 05, 2007 | 45.77 | 46.41 | 45.68 | 46.14 | 3,556,379 | +1.04(+2.31%) |
Oct 04, 2007 | 45.19 | 45.33 | 44.84 | 45.10 | 2,320,516 | -0.58(-1.26%) |
Oct 03, 2007 | 45.97 | 46.00 | 45.59 | 45.68 | 1,783,196 | -0.06(-0.14%) |
Oct 02, 2007 | 45.85 | 46.11 | 45.74 | 45.74 | 3,268,080 | -0.90(-1.92%) |
Oct 01, 2007 | 45.52 | 46.63 | 45.39 | 46.63 | 2,735,380 | +0.93(+2.03%) |
Sep 28, 2007 | 45.43 | 45.71 | 44.99 | 45.71 | 1,535,330 | +0.69(+1.54%) |
Sep 27, 2007 | 44.70 | 45.08 | 44.62 | 45.01 | 1,272,446 | -0.25(-0.55%) |
Sep 26, 2007 | 45.06 | 45.35 | 45.01 | 45.26 | 1,505,678 | -0.25(-0.55%) |
Sep 25, 2007 | 45.22 | 45.51 | 45.11 | 45.51 | 2,142,125 | +0.13(+0.29%) |
Sep 24, 2007 | 45.50 | 45.75 | 45.28 | 45.38 | 1,047,685 | -0.30(-0.67%) |
Sep 21, 2007 | 45.92 | 46.00 | 45.62 | 45.68 | 1,684,101 | +0.48(+1.05%) |
Sep 20, 2007 | 45.59 | 45.79 | 45.11 | 45.21 | 3,208,520 | +0.10(+0.22%) |
Sep 19, 2007 | 45.34 | 45.56 | 44.95 | 45.11 | 3,528,910 | -0.54(-1.18%) |
Sep 18, 2007 | 44.07 | 45.78 | 44.23 | 45.64 | 2,251,458 | +1.14(+2.56%) |
Sep 17, 2007 | 44.50 | 44.83 | 44.39 | 44.51 | 1,137,538 | -0.28(-0.63%) |
Sep 14, 2007 | 44.59 | 44.89 | 44.49 | 44.79 | 1,322,250 | -0.10(-0.23%) |
Sep 13, 2007 | 44.87 | 45.08 | 44.65 | 44.89 | 2,477,759 | +0.69(+1.57%) |
Sep 12, 2007 | 44.19 | 44.51 | 44.12 | 44.20 | 1,656,118 | +0.29(+0.66%) |
Sep 11, 2007 | 43.67 | 44.09 | 43.56 | 43.91 | 1,304,793 | +0.51(+1.17%) |
Sep 10, 2007 | 43.35 | 43.68 | 42.87 | 43.40 | 1,955,071 | +0.27(+0.63%) |
Sep 07, 2007 | 43.39 | 43.79 | 42.93 | 43.13 | 4,017,453 | -0.15(-0.34%) |
Sep 06, 2007 | 42.81 | 43.39 | 42.41 | 43.28 | 3,360,372 | +1.36(+3.25%) |
Sep 05, 2007 | 42.01 | 42.21 | 41.69 | 41.91 | 1,722,481 | -0.22(-0.52%) |