Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.43 | 39.77 | 39.12 | 39.14 | 13,865,505 | -0.15(-0.38%) |
Nov 29, 2007 | 38.82 | 39.38 | 38.52 | 39.29 | 9,986,396 | +0.53(+1.37%) |
Nov 28, 2007 | 37.87 | 38.80 | 37.64 | 38.76 | 13,432,434 | +0.49(+1.28%) |
Nov 27, 2007 | 37.38 | 38.27 | 37.24 | 38.27 | 11,311,268 | +0.95(+2.54%) |
Nov 26, 2007 | 37.74 | 38.21 | 37.31 | 37.32 | 8,635,921 | -0.77(-2.01%) |
Nov 23, 2007 | 37.50 | 38.12 | 37.49 | 38.09 | 4,370,338 | +0.65(+1.74%) |
Nov 21, 2007 | 37.90 | 38.21 | 37.26 | 37.44 | 12,476,567 | -0.91(-2.38%) |
Nov 20, 2007 | 38.67 | 39.25 | 37.74 | 38.35 | 12,787,828 | -0.38(-0.97%) |
Nov 19, 2007 | 39.11 | 39.52 | 38.63 | 38.72 | 11,175,904 | -0.59(-1.50%) |
Nov 16, 2007 | 39.02 | 39.65 | 38.61 | 39.31 | 23,470,118 | +0.50(+1.28%) |
Nov 15, 2007 | 38.49 | 39.10 | 38.29 | 38.82 | 17,256,124 | +0.82(+2.16%) |
Nov 14, 2007 | 38.03 | 38.43 | 37.73 | 37.99 | 13,233,634 | -0.57(-1.49%) |
Nov 13, 2007 | 38.34 | 38.57 | 37.61 | 38.57 | 15,560,306 | -0.04(-0.11%) |
Nov 12, 2007 | 38.24 | 39.19 | 38.10 | 38.61 | 12,107,764 | +0.16(+0.41%) |
Nov 09, 2007 | 39.60 | 39.64 | 38.26 | 38.46 | 16,627,381 | -1.24(-3.12%) |
Nov 08, 2007 | 40.35 | 40.43 | 39.66 | 39.70 | 16,618,405 | -0.12(-0.30%) |
Nov 07, 2007 | 40.54 | 40.98 | 39.78 | 39.82 | 13,860,015 | -1.20(-2.92%) |
Nov 06, 2007 | 40.37 | 41.02 | 40.37 | 41.01 | 9,995,415 | +0.30(+0.75%) |
Nov 05, 2007 | 39.86 | 40.79 | 39.45 | 40.71 | 13,906,756 | +0.60(+1.48%) |
Nov 02, 2007 | 40.74 | 40.74 | 39.83 | 40.11 | 19,363,118 | -0.44(-1.08%) |
Nov 01, 2007 | 41.01 | 41.43 | 40.35 | 40.55 | 14,449,003 | -0.62(-1.50%) |
Oct 31, 2007 | 40.28 | 41.22 | 40.23 | 41.17 | 14,327,805 | +0.74(+1.84%) |
Oct 30, 2007 | 39.91 | 40.47 | 39.85 | 40.42 | 12,197,928 | +0.19(+0.48%) |
Oct 29, 2007 | 40.24 | 40.62 | 39.57 | 40.23 | 12,962,946 | -0.28(-0.68%) |
Oct 26, 2007 | 40.69 | 41.15 | 40.08 | 40.51 | 10,524,997 | -0.09(-0.23%) |
Oct 25, 2007 | 41.24 | 41.68 | 40.18 | 40.60 | 15,170,570 | -0.58(-1.41%) |
Oct 24, 2007 | 40.95 | 41.49 | 40.38 | 41.18 | 19,927,564 | +0.30(+0.75%) |
Oct 23, 2007 | 39.79 | 41.08 | 39.37 | 40.88 | 25,760,248 | +1.12(+2.82%) |
Oct 22, 2007 | 39.49 | 39.89 | 39.32 | 39.76 | 9,407,033 | +0.12(+0.30%) |
Oct 19, 2007 | 40.11 | 40.25 | 39.52 | 39.64 | 15,477,575 | -0.54(-1.34%) |
Oct 18, 2007 | 39.87 | 40.35 | 39.69 | 40.18 | 9,371,357 | +0.21(+0.53%) |
Oct 17, 2007 | 40.60 | 40.60 | 39.16 | 39.96 | 11,665,126 | -0.26(-0.65%) |
Oct 16, 2007 | 40.72 | 40.96 | 40.14 | 40.23 | 12,742,567 | -0.63(-1.54%) |
Oct 15, 2007 | 41.76 | 41.86 | 40.70 | 40.86 | 14,648,199 | -0.35(-0.86%) |
Oct 12, 2007 | 41.02 | 41.71 | 40.59 | 41.21 | 11,429,074 | +0.24(+0.59%) |
Oct 11, 2007 | 40.98 | 41.31 | 40.83 | 40.97 | 12,646,531 | +0.15(+0.36%) |
Oct 10, 2007 | 40.41 | 41.02 | 40.38 | 40.82 | 13,134,391 | +0.38(+0.95%) |
Oct 09, 2007 | 40.05 | 40.50 | 39.89 | 40.44 | 12,083,466 | +0.35(+0.88%) |
Oct 08, 2007 | 39.97 | 40.38 | 39.85 | 40.08 | 7,035,320 | -0.18(-0.46%) |
Oct 05, 2007 | 39.57 | 40.53 | 39.53 | 40.27 | 13,818,762 | +1.03(+2.62%) |
Oct 04, 2007 | 39.28 | 39.46 | 39.01 | 39.24 | 10,885,891 | -0.09(-0.23%) |
Oct 03, 2007 | 39.62 | 39.94 | 39.09 | 39.33 | 12,419,182 | -0.37(-0.93%) |
Oct 02, 2007 | 39.91 | 39.97 | 39.35 | 39.70 | 7,259,732 | -0.26(-0.65%) |
Oct 01, 2007 | 39.94 | 40.18 | 39.76 | 39.96 | 8,229,350 | -0.11(-0.28%) |
Sep 28, 2007 | 40.35 | 40.91 | 39.38 | 40.08 | 16,424,434 | +0.01(+0.02%) |
Sep 27, 2007 | 40.04 | 40.31 | 39.70 | 40.07 | 10,008,462 | +0.34(+0.86%) |
Sep 26, 2007 | 39.05 | 40.22 | 39.02 | 39.73 | 14,603,856 | +0.85(+2.19%) |
Sep 25, 2007 | 39.02 | 39.34 | 38.65 | 38.88 | 11,446,211 | -0.29(-0.74%) |
Sep 24, 2007 | 38.93 | 39.50 | 38.80 | 39.17 | 11,565,042 | -0.09(-0.23%) |
Sep 21, 2007 | 39.28 | 39.66 | 39.18 | 39.26 | 13,247,585 | +0.08(+0.20%) |
Sep 20, 2007 | 39.16 | 39.47 | 39.05 | 39.18 | 9,814,112 | -0.35(-0.88%) |
Sep 19, 2007 | 39.67 | 40.09 | 39.32 | 39.53 | 13,995,745 | -0.15(-0.37%) |
Sep 18, 2007 | 39.26 | 39.72 | 38.53 | 39.68 | 16,251,372 | +0.39(+0.99%) |
Sep 17, 2007 | 39.43 | 39.67 | 38.62 | 39.29 | 14,293,148 | -0.61(-1.53%) |
Sep 14, 2007 | 40.30 | 40.30 | 39.60 | 39.90 | 12,543,372 | -0.57(-1.40%) |
Sep 13, 2007 | 39.53 | 40.57 | 39.50 | 40.47 | 26,186,464 | +1.05(+2.66%) |
Sep 12, 2007 | 39.12 | 40.25 | 38.72 | 39.42 | 39,482,628 | +1.25(+3.27%) |
Sep 11, 2007 | 36.19 | 38.53 | 36.13 | 38.17 | 31,437,696 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.67 | 36.03 | 36.16 | 9,578,601 | +0.10(+0.28%) |
Sep 07, 2007 | 36.25 | 36.98 | 35.90 | 36.06 | 19,475,432 | -0.79(-2.13%) |
Sep 06, 2007 | 37.30 | 37.40 | 36.70 | 36.85 | 15,455,470 | -0.22(-0.59%) |
Sep 05, 2007 | 37.71 | 37.82 | 36.92 | 37.07 | 28,819,442 | +0.69(+1.91%) |