Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.99 | 28.99 | 28.24 | 28.55 | 14,416,659 | +0.02(+0.05%) |
Nov 29, 2007 | 28.28 | 28.82 | 28.18 | 28.53 | 15,827,823 | +0.58(+2.06%) |
Nov 28, 2007 | 28.01 | 28.30 | 27.84 | 27.96 | 22,133,666 | +0.60(+2.19%) |
Nov 27, 2007 | 27.57 | 27.63 | 26.84 | 27.36 | 28,728,176 | -0.58(-2.09%) |
Nov 26, 2007 | 28.70 | 29.06 | 27.82 | 27.94 | 13,882,787 | -0.76(-2.66%) |
Nov 23, 2007 | 28.51 | 28.82 | 28.16 | 28.71 | 4,832,829 | +0.33(+1.15%) |
Nov 21, 2007 | 28.67 | 28.90 | 28.23 | 28.38 | 11,124,651 | -0.58(-2.02%) |
Nov 20, 2007 | 28.44 | 29.18 | 28.37 | 28.96 | 13,946,228 | +0.62(+2.20%) |
Nov 19, 2007 | 28.69 | 28.94 | 28.18 | 28.34 | 18,730,680 | -0.53(-1.84%) |
Nov 16, 2007 | 28.84 | 29.01 | 28.47 | 28.87 | 13,969,419 | +0.35(+1.23%) |
Nov 15, 2007 | 28.70 | 29.24 | 28.29 | 28.52 | 16,092,886 | -0.35(-1.22%) |
Nov 14, 2007 | 29.63 | 29.80 | 28.83 | 28.87 | 14,501,845 | -0.34(-1.15%) |
Nov 13, 2007 | 28.78 | 29.31 | 28.53 | 29.20 | 19,159,896 | +0.50(+1.74%) |
Nov 12, 2007 | 29.98 | 29.98 | 28.60 | 28.71 | 20,419,296 | -1.29(-4.31%) |
Nov 09, 2007 | 30.94 | 30.94 | 29.84 | 30.00 | 19,031,620 | -1.08(-3.46%) |
Nov 08, 2007 | 31.29 | 31.64 | 30.48 | 31.08 | 19,231,788 | -0.07(-0.23%) |
Nov 07, 2007 | 31.58 | 31.88 | 31.08 | 31.15 | 14,869,823 | -0.55(-1.72%) |
Nov 06, 2007 | 31.13 | 31.74 | 31.13 | 31.69 | 21,740,012 | +0.69(+2.21%) |
Nov 05, 2007 | 30.66 | 31.29 | 30.44 | 31.01 | 10,569,402 | -0.43(-1.36%) |
Nov 02, 2007 | 31.08 | 31.57 | 30.45 | 31.44 | 15,542,236 | +0.88(+2.88%) |
Nov 01, 2007 | 30.45 | 31.52 | 30.37 | 30.55 | 17,299,912 | -0.19(-0.61%) |
Oct 31, 2007 | 30.98 | 31.02 | 30.10 | 30.74 | 17,460,014 | +0.23(+0.74%) |
Oct 30, 2007 | 31.57 | 31.57 | 30.44 | 30.52 | 16,563,220 | -1.14(-3.60%) |
Oct 29, 2007 | 32.50 | 32.68 | 31.57 | 31.65 | 16,758,775 | -0.54(-1.67%) |
Oct 26, 2007 | 32.36 | 32.51 | 31.88 | 32.19 | 14,965,175 | +0.21(+0.66%) |
Oct 25, 2007 | 31.86 | 32.15 | 31.19 | 31.98 | 16,984,846 | +0.37(+1.16%) |
Oct 24, 2007 | 31.29 | 31.80 | 30.89 | 31.61 | 16,195,194 | +0.20(+0.62%) |
Oct 23, 2007 | 30.91 | 31.57 | 30.82 | 31.42 | 17,481,874 | +0.75(+2.44%) |
Oct 22, 2007 | 29.61 | 31.87 | 29.49 | 30.67 | 34,824,616 | +0.37(+1.24%) |
Oct 19, 2007 | 31.14 | 31.15 | 29.48 | 30.30 | 45,900,924 | -1.68(-5.27%) |
Oct 18, 2007 | 32.02 | 32.33 | 31.68 | 31.98 | 10,031,208 | -0.13(-0.41%) |
Oct 17, 2007 | 32.40 | 32.40 | 31.86 | 32.11 | 13,275,735 | -0.05(-0.17%) |
Oct 16, 2007 | 32.43 | 32.49 | 31.93 | 32.17 | 11,856,591 | -0.18(-0.55%) |
Oct 15, 2007 | 32.60 | 32.71 | 32.13 | 32.35 | 17,203,738 | +0.25(+0.78%) |
Oct 12, 2007 | 31.77 | 32.26 | 31.45 | 32.10 | 11,972,213 | +0.41(+1.30%) |
Oct 11, 2007 | 31.51 | 32.21 | 31.35 | 31.68 | 22,339,946 | +0.45(+1.45%) |
Oct 10, 2007 | 30.63 | 31.39 | 30.62 | 31.23 | 15,620,462 | +0.46(+1.50%) |
Oct 09, 2007 | 30.45 | 30.84 | 30.27 | 30.77 | 11,592,180 | +0.46(+1.52%) |
Oct 08, 2007 | 30.08 | 30.33 | 29.88 | 30.31 | 10,347,016 | -0.09(-0.28%) |
Oct 05, 2007 | 30.80 | 30.94 | 30.34 | 30.40 | 11,772,990 | -0.41(-1.34%) |
Oct 04, 2007 | 30.43 | 31.01 | 30.04 | 30.81 | 12,050,612 | +0.30(+0.97%) |
Oct 03, 2007 | 30.41 | 30.74 | 30.14 | 30.52 | 11,384,697 | +0.04(+0.13%) |
Oct 02, 2007 | 30.06 | 30.61 | 29.90 | 30.48 | 14,112,370 | +0.19(+0.62%) |
Oct 01, 2007 | 29.95 | 30.48 | 29.79 | 30.29 | 18,113,032 | +0.34(+1.15%) |
Sep 28, 2007 | 29.98 | 30.42 | 29.03 | 29.95 | 14,149,281 | -0.16(-0.54%) |
Sep 27, 2007 | 30.00 | 30.40 | 30.00 | 30.11 | 12,478,260 | +0.16(+0.55%) |
Sep 26, 2007 | 29.88 | 30.40 | 29.53 | 29.95 | 18,469,630 | +0.31(+1.05%) |
Sep 25, 2007 | 29.74 | 29.83 | 29.30 | 29.63 | 13,455,003 | -0.44(-1.48%) |
Sep 24, 2007 | 30.42 | 30.55 | 30.05 | 30.08 | 15,050,082 | -0.30(-0.98%) |
Sep 21, 2007 | 30.08 | 30.46 | 29.91 | 30.37 | 17,697,896 | +0.47(+1.56%) |
Sep 20, 2007 | 29.64 | 30.02 | 29.50 | 29.91 | 15,080,473 | +0.26(+0.87%) |
Sep 19, 2007 | 29.56 | 30.02 | 29.51 | 29.65 | 16,606,690 | +0.32(+1.09%) |
Sep 18, 2007 | 28.81 | 29.44 | 28.74 | 29.33 | 15,409,965 | +0.68(+2.37%) |
Sep 17, 2007 | 28.83 | 28.96 | 28.53 | 28.65 | 10,647,476 | -0.29(-1.00%) |
Sep 14, 2007 | 28.62 | 29.09 | 28.62 | 28.94 | 13,463,595 | +0.19(+0.68%) |
Sep 13, 2007 | 28.66 | 28.89 | 28.46 | 28.74 | 12,035,703 | +0.19(+0.66%) |
Sep 12, 2007 | 27.97 | 28.77 | 27.84 | 28.56 | 19,125,424 | +0.62(+2.20%) |
Sep 11, 2007 | 27.48 | 28.11 | 27.48 | 27.94 | 15,959,247 | +0.44(+1.62%) |
Sep 10, 2007 | 27.51 | 27.61 | 26.94 | 27.50 | 12,372,340 | +0.02(+0.06%) |
Sep 07, 2007 | 27.38 | 27.57 | 27.02 | 27.48 | 13,252,012 | -0.27(-0.96%) |
Sep 06, 2007 | 27.56 | 28.01 | 27.43 | 27.75 | 14,618,196 | +0.19(+0.68%) |
Sep 05, 2007 | 27.11 | 27.61 | 27.07 | 27.56 | 13,679,538 | +0.27(+1.00%) |