Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,294,632 | +0.32(+0.85%) |
Nov 29, 2007 | 37.15 | 37.66 | 36.86 | 37.14 | 85,794,120 | -0.46(-1.23%) |
Nov 28, 2007 | 36.04 | 37.60 | 36.02 | 37.60 | 138,702,960 | +1.95(+5.48%) |
Nov 27, 2007 | 34.87 | 35.80 | 34.67 | 35.64 | 103,204,304 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,579,264 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,319,246 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.50 | 34.72 | 106,377,856 | -1.84(-5.04%) |
Nov 20, 2007 | 36.02 | 36.92 | 35.65 | 36.56 | 114,347,688 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.68 | 35.27 | 35.59 | 71,796,336 | -1.72(-4.61%) |
Nov 16, 2007 | 36.98 | 37.37 | 36.42 | 37.31 | 82,490,224 | +0.46(+1.24%) |
Nov 15, 2007 | 37.29 | 37.67 | 36.48 | 36.85 | 75,940,352 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.45 | 37.72 | 65,706,128 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,563,608 | +2.49(+7.06%) |
Nov 12, 2007 | 36.74 | 36.96 | 35.18 | 35.20 | 96,129,736 | -2.06(-5.53%) |
Nov 09, 2007 | 37.47 | 37.98 | 36.97 | 37.26 | 72,468,656 | -0.90(-2.35%) |
Nov 08, 2007 | 38.14 | 38.54 | 36.84 | 38.15 | 114,616,728 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,340,976 | -1.25(-3.19%) |
Nov 06, 2007 | 38.88 | 39.36 | 38.33 | 39.21 | 54,644,756 | +1.43(+3.79%) |
Nov 05, 2007 | 38.11 | 38.30 | 37.51 | 37.78 | 59,721,400 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.44 | 39.14 | 81,340,816 | +0.22(+0.57%) |
Nov 01, 2007 | 39.43 | 39.70 | 38.78 | 38.92 | 77,779,216 | -1.64(-4.04%) |
Oct 31, 2007 | 40.02 | 40.62 | 39.54 | 40.55 | 87,016,944 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,739,272 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.98 | 40.45 | 52,607,264 | +0.91(+2.30%) |
Oct 26, 2007 | 39.31 | 39.71 | 38.93 | 39.54 | 60,630,444 | +1.09(+2.83%) |
Oct 25, 2007 | 38.47 | 38.55 | 37.78 | 38.45 | 59,324,580 | +0.48(+1.27%) |
Oct 24, 2007 | 37.87 | 38.09 | 36.74 | 37.97 | 68,608,552 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.36 | 37.48 | 38.22 | 76,307,392 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.19 | 36.14 | 37.18 | 83,693,224 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.92 | 113,499,816 | -1.65(-4.28%) |
Oct 18, 2007 | 37.72 | 38.65 | 37.66 | 38.57 | 75,779,456 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.55 | 37.62 | 38.37 | 92,703,400 | +0.87(+2.31%) |
Oct 16, 2007 | 37.96 | 37.98 | 37.24 | 37.51 | 82,886,448 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.85 | 37.72 | 38.22 | 54,866,036 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.69 | 38.05 | 38.69 | 37,690,348 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.22 | 37.99 | 97,588,152 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,607,248 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,426,404 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,040,364 | -0.40(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,079,392 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.25 | 36.87 | 31,890,316 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.51 | 36.51 | 67,634,016 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.65 | 56,052,696 | +0.25(+0.68%) |
Oct 01, 2007 | 36.59 | 37.54 | 36.43 | 37.39 | 52,758,024 | +1.14(+3.15%) |
Sep 28, 2007 | 36.57 | 36.67 | 35.99 | 36.25 | 51,140,000 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,035,844 | +0.53(+1.48%) |
Sep 26, 2007 | 35.95 | 36.06 | 35.69 | 35.95 | 37,815,448 | +0.47(+1.33%) |
Sep 25, 2007 | 35.32 | 35.62 | 35.09 | 35.47 | 38,528,816 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.61 | 43,303,740 | +0.44(+1.24%) |
Sep 21, 2007 | 35.12 | 35.28 | 35.05 | 35.17 | 41,750,412 | +0.46(+1.33%) |
Sep 20, 2007 | 34.91 | 35.13 | 34.50 | 34.71 | 47,818,152 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.71 | 34.82 | 86,584,568 | +0.16(+0.45%) |
Sep 18, 2007 | 33.16 | 34.72 | 33.01 | 34.66 | 93,913,288 | +1.60(+4.84%) |
Sep 17, 2007 | 33.02 | 33.13 | 32.68 | 33.06 | 31,409,576 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,548,722 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.45 | 32.96 | 33.21 | 31,511,654 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.99 | 32.39 | 32.84 | 40,469,344 | +0.12(+0.36%) |
Sep 11, 2007 | 32.46 | 32.85 | 32.42 | 32.73 | 44,043,716 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.52 | 31.60 | 32.08 | 44,419,360 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.79 | 32.05 | 67,257,056 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.96 | 32.48 | 32.79 | 28,599,178 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,938,328 | -0.50(-1.51%) |