Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.67 | 32.25 | 31.57 | 31.68 | 12,682,385 | +0.34(+1.09%) |
Nov 29, 2007 | 31.22 | 31.47 | 30.91 | 31.34 | 9,808,803 | -0.05(-0.16%) |
Nov 28, 2007 | 30.78 | 31.76 | 30.78 | 31.39 | 16,227,362 | +0.92(+3.01%) |
Nov 27, 2007 | 30.02 | 30.72 | 29.96 | 30.47 | 12,188,397 | +0.53(+1.76%) |
Nov 26, 2007 | 30.50 | 30.75 | 29.88 | 29.94 | 17,448,870 | +0.14(+0.48%) |
Nov 23, 2007 | 30.09 | 30.09 | 29.57 | 29.80 | 7,507,495 | +0.26(+0.88%) |
Nov 21, 2007 | 29.16 | 29.78 | 28.87 | 29.54 | 11,437,194 | +0.15(+0.51%) |
Nov 20, 2007 | 28.98 | 29.67 | 28.67 | 29.39 | 16,523,087 | +0.52(+1.78%) |
Nov 19, 2007 | 29.44 | 29.54 | 28.66 | 28.87 | 10,665,442 | -0.19(-0.66%) |
Nov 16, 2007 | 28.86 | 29.35 | 28.48 | 29.06 | 7,779,297 | +0.31(+1.08%) |
Nov 15, 2007 | 28.88 | 29.41 | 28.47 | 28.75 | 9,467,761 | -0.25(-0.88%) |
Nov 14, 2007 | 29.19 | 29.63 | 28.97 | 29.01 | 12,862,503 | -0.06(-0.21%) |
Nov 13, 2007 | 28.57 | 29.51 | 28.57 | 29.07 | 15,749,901 | +0.79(+2.81%) |
Nov 12, 2007 | 28.13 | 28.85 | 27.95 | 28.28 | 9,031,311 | +0.34(+1.22%) |
Nov 09, 2007 | 28.59 | 28.67 | 27.86 | 27.94 | 16,807,420 | -0.92(-3.18%) |
Nov 08, 2007 | 28.93 | 28.93 | 28.08 | 28.85 | 11,871,150 | +0.11(+0.39%) |
Nov 07, 2007 | 28.85 | 29.34 | 28.70 | 28.74 | 7,911,467 | -0.47(-1.61%) |
Nov 06, 2007 | 29.02 | 29.28 | 28.47 | 29.21 | 9,590,889 | +0.22(+0.77%) |
Nov 05, 2007 | 29.21 | 29.28 | 28.71 | 28.99 | 8,286,415 | -0.32(-1.10%) |
Nov 02, 2007 | 29.38 | 29.50 | 28.77 | 29.31 | 8,900,503 | +0.04(+0.15%) |
Nov 01, 2007 | 29.78 | 29.88 | 29.16 | 29.27 | 11,526,868 | -0.84(-2.78%) |
Oct 31, 2007 | 30.41 | 30.46 | 29.70 | 30.11 | 20,418,186 | -0.26(-0.86%) |
Oct 30, 2007 | 30.13 | 30.63 | 29.88 | 30.37 | 7,563,550 | +0.02(+0.06%) |
Oct 29, 2007 | 30.13 | 30.76 | 30.09 | 30.35 | 7,288,295 | +0.38(+1.28%) |
Oct 26, 2007 | 29.97 | 30.09 | 29.57 | 29.96 | 5,610,335 | +0.22(+0.75%) |
Oct 25, 2007 | 29.63 | 30.06 | 29.28 | 29.74 | 7,593,653 | +0.17(+0.57%) |
Oct 24, 2007 | 29.33 | 29.82 | 28.92 | 29.57 | 9,771,022 | +0.22(+0.74%) |
Oct 23, 2007 | 29.31 | 29.52 | 28.89 | 29.36 | 9,810,392 | +0.18(+0.62%) |
Oct 22, 2007 | 28.87 | 29.41 | 28.85 | 29.18 | 6,961,792 | +0.04(+0.13%) |
Oct 19, 2007 | 29.63 | 29.85 | 29.06 | 29.14 | 11,726,541 | -0.55(-1.84%) |
Oct 18, 2007 | 30.09 | 30.09 | 29.53 | 29.69 | 8,905,177 | -0.52(-1.71%) |
Oct 17, 2007 | 30.36 | 30.41 | 29.67 | 30.20 | 8,787,547 | +0.02(+0.08%) |
Oct 16, 2007 | 30.39 | 30.53 | 29.83 | 30.18 | 8,934,780 | -0.38(-1.26%) |
Oct 15, 2007 | 30.73 | 30.93 | 30.28 | 30.56 | 8,422,236 | -0.29(-0.93%) |
Oct 12, 2007 | 30.87 | 30.96 | 30.63 | 30.85 | 8,125,296 | +0.03(+0.10%) |
Oct 11, 2007 | 30.66 | 31.30 | 30.60 | 30.81 | 12,471,974 | +0.14(+0.44%) |
Oct 10, 2007 | 30.95 | 30.96 | 30.55 | 30.68 | 7,942,751 | -0.21(-0.68%) |
Oct 09, 2007 | 30.65 | 30.89 | 30.42 | 30.89 | 7,308,762 | +0.22(+0.73%) |
Oct 08, 2007 | 30.50 | 30.69 | 30.25 | 30.67 | 7,184,672 | +0.17(+0.55%) |
Oct 05, 2007 | 30.28 | 31.05 | 30.16 | 30.50 | 10,481,286 | +0.43(+1.42%) |
Oct 04, 2007 | 30.21 | 30.44 | 29.79 | 30.07 | 7,419,317 | -0.04(-0.14%) |
Oct 03, 2007 | 29.46 | 30.63 | 29.36 | 30.11 | 14,731,526 | +0.62(+2.10%) |
Oct 02, 2007 | 29.16 | 29.63 | 29.16 | 29.49 | 8,801,876 | +0.37(+1.26%) |
Oct 01, 2007 | 28.60 | 29.46 | 28.57 | 29.13 | 9,298,882 | +0.57(+2.00%) |
Sep 28, 2007 | 28.59 | 28.74 | 28.28 | 28.56 | 8,171,432 | -0.11(-0.39%) |
Sep 27, 2007 | 28.84 | 28.93 | 28.52 | 28.67 | 5,098,664 | -0.07(-0.26%) |
Sep 26, 2007 | 28.73 | 28.97 | 28.54 | 28.74 | 6,579,530 | +0.19(+0.67%) |
Sep 25, 2007 | 28.32 | 28.59 | 28.00 | 28.55 | 9,489,196 | -0.14(-0.48%) |
Sep 24, 2007 | 29.05 | 29.23 | 28.53 | 28.69 | 7,810,442 | -0.33(-1.13%) |
Sep 21, 2007 | 28.88 | 29.10 | 28.62 | 29.02 | 8,866,016 | +0.20(+0.69%) |
Sep 20, 2007 | 29.34 | 29.44 | 28.65 | 28.82 | 12,997,687 | -0.64(-2.17%) |
Sep 19, 2007 | 29.96 | 30.03 | 29.29 | 29.46 | 17,577,558 | +0.01(+0.02%) |
Sep 18, 2007 | 29.15 | 29.51 | 28.35 | 29.45 | 39,293,772 | +1.81(+6.56%) |
Sep 17, 2007 | 27.24 | 27.71 | 27.21 | 27.64 | 12,527,733 | +0.29(+1.04%) |
Sep 14, 2007 | 26.97 | 27.53 | 26.65 | 27.35 | 12,534,579 | +0.38(+1.43%) |
Sep 13, 2007 | 26.81 | 27.43 | 26.78 | 26.97 | 10,881,695 | +0.33(+1.23%) |
Sep 12, 2007 | 26.52 | 26.85 | 26.32 | 26.64 | 8,899,214 | +0.04(+0.16%) |
Sep 11, 2007 | 26.66 | 26.76 | 26.41 | 26.60 | 8,818,636 | +0.11(+0.40%) |
Sep 10, 2007 | 26.68 | 26.79 | 26.30 | 26.49 | 7,827,524 | -0.10(-0.37%) |
Sep 07, 2007 | 26.62 | 26.67 | 26.35 | 26.59 | 9,315,159 | -0.22(-0.83%) |
Sep 06, 2007 | 26.99 | 27.18 | 26.75 | 26.81 | 6,549,393 | -0.03(-0.12%) |
Sep 05, 2007 | 27.05 | 27.05 | 26.55 | 26.84 | 11,658,614 | -0.42(-1.55%) |