Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 35.58 | 36.03 | 35.45 | 35.78 | 16,942,124 | +0.75(+2.15%) |
Nov 29, 2007 | 34.90 | 35.61 | 34.63 | 35.03 | 13,488,285 | +0.38(+1.11%) |
Nov 28, 2007 | 34.29 | 34.88 | 33.66 | 34.64 | 17,164,146 | +0.57(+1.66%) |
Nov 27, 2007 | 34.95 | 34.95 | 33.42 | 34.08 | 26,192,690 | -1.13(-3.20%) |
Nov 26, 2007 | 36.23 | 36.62 | 35.09 | 35.20 | 12,601,080 | -1.05(-2.90%) |
Nov 23, 2007 | 35.95 | 36.25 | 35.54 | 36.25 | 5,696,013 | +0.48(+1.35%) |
Nov 21, 2007 | 36.45 | 36.50 | 35.70 | 35.77 | 12,644,688 | -0.91(-2.47%) |
Nov 20, 2007 | 36.80 | 36.99 | 36.24 | 36.68 | 13,623,573 | +0.40(+1.09%) |
Nov 19, 2007 | 37.24 | 37.24 | 36.12 | 36.28 | 12,702,200 | -0.91(-2.44%) |
Nov 16, 2007 | 37.31 | 37.58 | 36.77 | 37.19 | 15,408,391 | +0.24(+0.65%) |
Nov 15, 2007 | 37.97 | 38.22 | 36.43 | 36.95 | 19,261,036 | -1.25(-3.28%) |
Nov 14, 2007 | 38.80 | 38.96 | 38.06 | 38.20 | 10,548,060 | -0.45(-1.17%) |
Nov 13, 2007 | 37.55 | 38.70 | 37.26 | 38.65 | 15,532,348 | +1.17(+3.12%) |
Nov 12, 2007 | 37.37 | 38.09 | 36.92 | 37.48 | 15,004,599 | -0.18(-0.48%) |
Nov 09, 2007 | 38.09 | 38.22 | 37.26 | 37.66 | 13,715,783 | -0.72(-1.88%) |
Nov 08, 2007 | 38.86 | 39.30 | 37.51 | 38.38 | 15,651,382 | -0.46(-1.19%) |
Nov 07, 2007 | 40.12 | 40.12 | 38.78 | 38.84 | 14,143,147 | -1.13(-2.83%) |
Nov 06, 2007 | 38.75 | 40.10 | 38.64 | 39.97 | 19,251,904 | +1.82(+4.77%) |
Nov 05, 2007 | 37.52 | 38.54 | 37.52 | 38.16 | 9,382,912 | -0.14(-0.37%) |
Nov 02, 2007 | 38.26 | 38.79 | 37.50 | 38.30 | 12,849,298 | +0.43(+1.15%) |
Nov 01, 2007 | 37.92 | 39.11 | 37.81 | 37.86 | 13,804,858 | -0.85(-2.19%) |
Oct 31, 2007 | 38.59 | 39.20 | 38.34 | 38.71 | 14,132,536 | +0.43(+1.13%) |
Oct 30, 2007 | 39.20 | 39.50 | 38.11 | 38.28 | 13,599,741 | -1.07(-2.71%) |
Oct 29, 2007 | 40.36 | 40.50 | 39.16 | 39.34 | 12,131,901 | -0.85(-2.12%) |
Oct 26, 2007 | 41.16 | 41.63 | 39.88 | 40.19 | 25,489,546 | +0.56(+1.41%) |
Oct 25, 2007 | 38.89 | 40.07 | 38.47 | 39.63 | 19,830,498 | +1.08(+2.79%) |
Oct 24, 2007 | 37.27 | 38.64 | 37.04 | 38.56 | 20,003,126 | +1.01(+2.68%) |
Oct 23, 2007 | 37.81 | 37.82 | 36.88 | 37.55 | 9,989,896 | -0.04(-0.12%) |
Oct 22, 2007 | 36.84 | 37.65 | 36.46 | 37.59 | 18,244,064 | -0.04(-0.10%) |
Oct 19, 2007 | 38.86 | 38.91 | 37.56 | 37.63 | 20,142,862 | -1.51(-3.86%) |
Oct 18, 2007 | 38.81 | 39.51 | 38.63 | 39.14 | 9,060,172 | -0.11(-0.28%) |
Oct 17, 2007 | 40.34 | 40.34 | 38.73 | 39.25 | 16,216,252 | -0.73(-1.81%) |
Oct 16, 2007 | 40.33 | 40.42 | 39.78 | 39.98 | 12,246,342 | -0.57(-1.40%) |
Oct 15, 2007 | 40.73 | 41.22 | 40.08 | 40.55 | 12,146,303 | +0.15(+0.38%) |
Oct 12, 2007 | 39.99 | 40.70 | 39.80 | 40.39 | 11,277,935 | +0.13(+0.33%) |
Oct 11, 2007 | 40.92 | 41.58 | 39.48 | 40.26 | 21,098,282 | -0.55(-1.35%) |
Oct 10, 2007 | 38.51 | 41.34 | 38.45 | 40.81 | 33,345,078 | +1.13(+2.85%) |
Oct 09, 2007 | 39.16 | 39.84 | 38.78 | 39.68 | 19,315,748 | +0.78(+2.01%) |
Oct 08, 2007 | 37.84 | 39.18 | 37.82 | 38.90 | 21,881,150 | +1.33(+3.54%) |
Oct 05, 2007 | 37.48 | 37.85 | 36.90 | 37.57 | 11,431,969 | +0.27(+0.72%) |
Oct 04, 2007 | 36.63 | 37.40 | 36.26 | 37.30 | 9,823,237 | +0.42(+1.15%) |
Oct 03, 2007 | 37.02 | 37.37 | 36.55 | 36.87 | 12,639,337 | -0.45(-1.19%) |
Oct 02, 2007 | 36.87 | 37.48 | 36.60 | 37.32 | 13,098,559 | +0.25(+0.68%) |
Oct 01, 2007 | 36.78 | 37.14 | 36.49 | 37.07 | 12,006,044 | +0.14(+0.39%) |
Sep 28, 2007 | 37.37 | 37.64 | 36.78 | 36.92 | 11,572,294 | -0.21(-0.56%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.00 | 37.13 | 10,901,426 | -0.38(-1.03%) |
Sep 26, 2007 | 38.31 | 38.34 | 36.91 | 37.52 | 17,746,590 | -0.32(-0.86%) |
Sep 25, 2007 | 38.48 | 38.57 | 37.71 | 37.84 | 15,125,296 | -1.11(-2.85%) |
Sep 24, 2007 | 39.15 | 39.34 | 38.79 | 38.95 | 12,871,626 | -0.10(-0.25%) |
Sep 21, 2007 | 38.88 | 39.24 | 38.52 | 39.05 | 12,337,313 | +0.53(+1.37%) |
Sep 20, 2007 | 38.35 | 38.78 | 38.01 | 38.52 | 8,968,473 | +0.29(+0.75%) |
Sep 19, 2007 | 38.83 | 39.33 | 37.87 | 38.24 | 15,490,245 | -0.35(-0.90%) |
Sep 18, 2007 | 37.76 | 38.75 | 37.40 | 38.58 | 12,082,249 | +0.89(+2.36%) |
Sep 17, 2007 | 37.99 | 38.04 | 37.05 | 37.69 | 10,842,295 | -0.39(-1.02%) |
Sep 14, 2007 | 37.77 | 38.35 | 37.49 | 38.08 | 8,869,333 | +0.31(+0.83%) |
Sep 13, 2007 | 36.81 | 38.17 | 36.81 | 37.77 | 17,061,012 | +1.08(+2.95%) |
Sep 12, 2007 | 37.26 | 37.54 | 36.48 | 36.69 | 24,157,002 | -0.63(-1.69%) |
Sep 11, 2007 | 37.39 | 37.54 | 36.56 | 37.32 | 15,330,352 | -0.07(-0.19%) |
Sep 10, 2007 | 38.03 | 38.08 | 36.77 | 37.39 | 12,530,172 | -0.73(-1.92%) |
Sep 07, 2007 | 38.31 | 38.44 | 37.53 | 38.12 | 14,973,615 | -0.57(-1.46%) |
Sep 06, 2007 | 39.01 | 39.74 | 38.25 | 38.69 | 16,317,781 | -0.32(-0.83%) |
Sep 05, 2007 | 38.54 | 39.14 | 38.51 | 39.01 | 11,708,703 | +0.21(+0.54%) |