Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.72 | 40.13 | 39.18 | 39.37 | 17,722,010 | +0.08(+0.21%) |
Nov 29, 2007 | 38.83 | 39.32 | 38.76 | 39.29 | 9,654,321 | +0.26(+0.66%) |
Nov 28, 2007 | 38.78 | 39.18 | 38.66 | 39.03 | 16,252,284 | +0.34(+0.89%) |
Nov 27, 2007 | 38.38 | 38.90 | 38.30 | 38.69 | 11,166,445 | +0.43(+1.13%) |
Nov 26, 2007 | 38.94 | 38.94 | 38.21 | 38.26 | 15,549,552 | -0.61(-1.56%) |
Nov 23, 2007 | 38.93 | 39.05 | 38.58 | 38.86 | 6,963,916 | +0.26(+0.68%) |
Nov 21, 2007 | 39.12 | 39.32 | 38.59 | 38.60 | 13,547,524 | -0.77(-1.97%) |
Nov 20, 2007 | 39.45 | 39.59 | 38.98 | 39.37 | 13,984,923 | -0.08(-0.20%) |
Nov 19, 2007 | 38.97 | 39.69 | 38.97 | 39.45 | 15,683,577 | +0.32(+0.81%) |
Nov 16, 2007 | 38.71 | 39.28 | 38.71 | 39.14 | 18,493,256 | +0.64(+1.66%) |
Nov 15, 2007 | 38.10 | 38.58 | 37.86 | 38.50 | 12,924,623 | +0.32(+0.85%) |
Nov 14, 2007 | 38.75 | 38.85 | 38.09 | 38.17 | 12,266,975 | -0.27(-0.70%) |
Nov 13, 2007 | 39.39 | 39.39 | 38.22 | 38.44 | 24,910,532 | -0.97(-2.46%) |
Nov 12, 2007 | 39.89 | 39.89 | 39.39 | 39.41 | 24,552,650 | +0.15(+0.39%) |
Nov 09, 2007 | 39.72 | 39.90 | 39.12 | 39.26 | 14,865,723 | -0.71(-1.79%) |
Nov 08, 2007 | 39.86 | 40.12 | 39.59 | 39.97 | 25,909,106 | +0.67(+1.70%) |
Nov 07, 2007 | 40.11 | 40.30 | 39.22 | 39.31 | 14,395,170 | -0.92(-2.28%) |
Nov 06, 2007 | 40.20 | 40.34 | 39.99 | 40.22 | 11,178,151 | +0.05(+0.12%) |
Nov 05, 2007 | 39.72 | 40.32 | 39.56 | 40.17 | 10,435,924 | +0.44(+1.10%) |
Nov 02, 2007 | 39.86 | 40.03 | 39.39 | 39.74 | 11,384,351 | +0.01(+0.03%) |
Nov 01, 2007 | 39.96 | 40.20 | 39.62 | 39.72 | 10,282,410 | -0.50(-1.26%) |
Oct 31, 2007 | 39.88 | 40.30 | 39.61 | 40.23 | 11,380,935 | +0.38(+0.96%) |
Oct 30, 2007 | 39.61 | 40.07 | 39.47 | 39.84 | 6,763,743 | +0.00(+0.00%) |
Oct 29, 2007 | 39.33 | 40.08 | 39.33 | 39.84 | 9,348,158 | +0.48(+1.21%) |
Oct 26, 2007 | 39.14 | 39.43 | 38.78 | 39.37 | 8,662,460 | +0.27(+0.69%) |
Oct 25, 2007 | 38.48 | 39.24 | 38.34 | 39.10 | 11,690,471 | +0.62(+1.61%) |
Oct 24, 2007 | 38.30 | 38.54 | 37.86 | 38.48 | 12,253,992 | +0.12(+0.32%) |
Oct 23, 2007 | 37.84 | 38.36 | 37.49 | 38.36 | 13,363,509 | +0.64(+1.70%) |
Oct 22, 2007 | 37.72 | 37.88 | 37.44 | 37.72 | 17,788,800 | -0.27(-0.71%) |
Oct 19, 2007 | 37.94 | 38.42 | 37.92 | 37.99 | 13,273,641 | -0.25(-0.65%) |
Oct 18, 2007 | 38.30 | 38.44 | 38.15 | 38.23 | 5,510,255 | -0.11(-0.30%) |
Oct 17, 2007 | 38.52 | 38.57 | 38.01 | 38.35 | 8,141,503 | +0.10(+0.26%) |
Oct 16, 2007 | 37.87 | 38.41 | 37.73 | 38.25 | 14,261,370 | +0.42(+1.10%) |
Oct 15, 2007 | 38.57 | 38.61 | 37.66 | 37.83 | 13,970,921 | -0.56(-1.46%) |
Oct 12, 2007 | 38.28 | 38.62 | 37.82 | 38.39 | 18,657,606 | +0.52(+1.37%) |
Oct 11, 2007 | 38.58 | 38.66 | 37.67 | 37.87 | 11,833,802 | -0.53(-1.37%) |
Oct 10, 2007 | 38.49 | 38.73 | 37.89 | 38.40 | 9,719,631 | -0.24(-0.61%) |
Oct 09, 2007 | 38.39 | 38.69 | 38.17 | 38.63 | 9,600,065 | +0.34(+0.90%) |
Oct 08, 2007 | 37.78 | 38.34 | 37.72 | 38.29 | 6,266,020 | +0.34(+0.89%) |
Oct 05, 2007 | 37.75 | 38.08 | 37.66 | 37.95 | 8,945,643 | +0.22(+0.59%) |
Oct 04, 2007 | 37.65 | 37.97 | 37.60 | 37.73 | 7,235,473 | -0.05(-0.12%) |
Oct 03, 2007 | 37.67 | 37.86 | 37.39 | 37.78 | 8,561,546 | +0.11(+0.29%) |
Oct 02, 2007 | 37.95 | 38.00 | 37.49 | 37.67 | 11,808,998 | -0.04(-0.11%) |
Oct 01, 2007 | 36.86 | 37.85 | 36.81 | 37.71 | 12,245,229 | +1.04(+2.83%) |
Sep 28, 2007 | 36.67 | 36.96 | 36.43 | 36.67 | 9,761,665 | -0.06(-0.16%) |
Sep 27, 2007 | 36.92 | 37.00 | 36.40 | 36.73 | 10,026,193 | -0.16(-0.44%) |
Sep 26, 2007 | 36.59 | 36.98 | 36.49 | 36.90 | 11,450,558 | +0.44(+1.20%) |
Sep 25, 2007 | 36.90 | 36.96 | 36.28 | 36.46 | 20,152,406 | -0.55(-1.47%) |
Sep 24, 2007 | 36.95 | 37.30 | 36.83 | 37.00 | 6,999,905 | +0.11(+0.29%) |
Sep 21, 2007 | 37.35 | 37.35 | 36.83 | 36.90 | 15,262,166 | -0.05(-0.13%) |
Sep 20, 2007 | 37.30 | 37.45 | 36.89 | 36.94 | 12,233,644 | -0.36(-0.97%) |
Sep 19, 2007 | 36.93 | 37.52 | 36.86 | 37.31 | 17,588,732 | +0.26(+0.71%) |
Sep 18, 2007 | 37.01 | 37.16 | 36.77 | 37.04 | 16,508,327 | +0.26(+0.70%) |
Sep 17, 2007 | 37.23 | 37.33 | 36.45 | 36.79 | 17,405,478 | -0.55(-1.46%) |
Sep 14, 2007 | 36.29 | 37.37 | 35.76 | 37.33 | 23,172,110 | +0.77(+2.12%) |
Sep 13, 2007 | 35.47 | 36.81 | 35.45 | 36.56 | 29,848,130 | +2.09(+6.05%) |
Sep 12, 2007 | 34.93 | 34.98 | 34.44 | 34.47 | 11,421,335 | -0.38(-1.08%) |
Sep 11, 2007 | 34.34 | 35.37 | 34.29 | 34.85 | 25,641,860 | +1.08(+3.21%) |
Sep 10, 2007 | 33.32 | 34.08 | 33.32 | 33.76 | 13,276,470 | +0.61(+1.85%) |
Sep 07, 2007 | 33.33 | 33.38 | 32.99 | 33.15 | 8,641,930 | -0.35(-1.05%) |
Sep 06, 2007 | 33.12 | 33.58 | 32.86 | 33.50 | 8,715,125 | +0.35(+1.06%) |
Sep 05, 2007 | 33.24 | 33.66 | 32.98 | 33.15 | 6,157,296 | -0.28(-0.85%) |