Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.70 | 32.28 | 31.59 | 31.70 | 12,672,062 | +0.34(+1.09%) |
Nov 29, 2007 | 31.25 | 31.49 | 30.93 | 31.36 | 9,800,819 | -0.05(-0.16%) |
Nov 28, 2007 | 30.80 | 31.79 | 30.80 | 31.41 | 16,214,153 | +0.92(+3.01%) |
Nov 27, 2007 | 30.05 | 30.75 | 29.98 | 30.49 | 12,178,476 | +0.53(+1.76%) |
Nov 26, 2007 | 30.52 | 30.77 | 29.91 | 29.96 | 17,434,668 | +0.14(+0.48%) |
Nov 23, 2007 | 30.12 | 30.12 | 29.60 | 29.82 | 7,501,384 | +0.26(+0.88%) |
Nov 21, 2007 | 29.19 | 29.80 | 28.90 | 29.56 | 11,427,885 | +0.15(+0.51%) |
Nov 20, 2007 | 29.00 | 29.69 | 28.69 | 29.41 | 16,509,637 | +0.52(+1.78%) |
Nov 19, 2007 | 29.47 | 29.56 | 28.68 | 28.90 | 10,656,761 | -0.19(-0.66%) |
Nov 16, 2007 | 28.88 | 29.37 | 28.50 | 29.09 | 7,772,964 | +0.31(+1.08%) |
Nov 15, 2007 | 28.90 | 29.44 | 28.49 | 28.78 | 9,460,054 | -0.25(-0.88%) |
Nov 14, 2007 | 29.21 | 29.65 | 29.00 | 29.03 | 12,852,033 | -0.06(-0.21%) |
Nov 13, 2007 | 28.60 | 29.54 | 28.60 | 29.09 | 15,737,080 | +0.79(+2.81%) |
Nov 12, 2007 | 28.15 | 28.88 | 27.98 | 28.30 | 9,023,959 | +0.34(+1.22%) |
Nov 09, 2007 | 28.62 | 28.69 | 27.88 | 27.96 | 16,793,738 | -0.92(-3.18%) |
Nov 08, 2007 | 28.96 | 28.96 | 28.11 | 28.88 | 11,861,487 | +0.11(+0.39%) |
Nov 07, 2007 | 28.88 | 29.37 | 28.73 | 28.77 | 7,905,027 | -0.47(-1.61%) |
Nov 06, 2007 | 29.04 | 29.30 | 28.49 | 29.24 | 9,583,082 | +0.22(+0.77%) |
Nov 05, 2007 | 29.24 | 29.31 | 28.73 | 29.01 | 8,279,670 | -0.32(-1.10%) |
Nov 02, 2007 | 29.41 | 29.52 | 28.80 | 29.34 | 8,893,258 | +0.04(+0.15%) |
Nov 01, 2007 | 29.80 | 29.90 | 29.19 | 29.29 | 11,517,485 | -0.84(-2.78%) |
Oct 31, 2007 | 30.43 | 30.49 | 29.73 | 30.13 | 20,401,566 | -0.26(-0.86%) |
Oct 30, 2007 | 30.15 | 30.66 | 29.90 | 30.39 | 7,557,393 | +0.02(+0.06%) |
Oct 29, 2007 | 30.16 | 30.78 | 30.12 | 30.37 | 7,282,363 | +0.38(+1.28%) |
Oct 26, 2007 | 30.00 | 30.12 | 29.60 | 29.99 | 5,605,769 | +0.22(+0.75%) |
Oct 25, 2007 | 29.65 | 30.08 | 29.31 | 29.77 | 7,587,471 | +0.17(+0.57%) |
Oct 24, 2007 | 29.35 | 29.84 | 28.95 | 29.60 | 9,763,068 | +0.22(+0.74%) |
Oct 23, 2007 | 29.34 | 29.55 | 28.91 | 29.38 | 9,802,406 | +0.18(+0.62%) |
Oct 22, 2007 | 28.89 | 29.44 | 28.87 | 29.20 | 6,956,126 | +0.04(+0.13%) |
Oct 19, 2007 | 29.65 | 29.87 | 29.08 | 29.16 | 11,716,996 | -0.55(-1.84%) |
Oct 18, 2007 | 30.12 | 30.12 | 29.55 | 29.71 | 8,897,928 | -0.52(-1.71%) |
Oct 17, 2007 | 30.39 | 30.44 | 29.69 | 30.23 | 8,780,394 | +0.02(+0.08%) |
Oct 16, 2007 | 30.41 | 30.55 | 29.86 | 30.20 | 8,927,507 | -0.39(-1.26%) |
Oct 15, 2007 | 30.76 | 30.96 | 30.31 | 30.59 | 8,415,381 | -0.29(-0.93%) |
Oct 12, 2007 | 30.90 | 30.98 | 30.65 | 30.87 | 8,118,682 | +0.03(+0.10%) |
Oct 11, 2007 | 30.68 | 31.33 | 30.62 | 30.84 | 12,461,822 | +0.14(+0.44%) |
Oct 10, 2007 | 30.98 | 30.99 | 30.58 | 30.70 | 7,936,286 | -0.21(-0.68%) |
Oct 09, 2007 | 30.68 | 30.91 | 30.44 | 30.91 | 7,302,813 | +0.22(+0.73%) |
Oct 08, 2007 | 30.52 | 30.72 | 30.27 | 30.69 | 7,178,823 | +0.17(+0.55%) |
Oct 05, 2007 | 30.31 | 31.08 | 30.19 | 30.52 | 10,472,754 | +0.43(+1.42%) |
Oct 04, 2007 | 30.23 | 30.46 | 29.82 | 30.09 | 7,413,278 | -0.04(-0.14%) |
Oct 03, 2007 | 29.49 | 30.65 | 29.38 | 30.14 | 14,719,535 | +0.62(+2.10%) |
Oct 02, 2007 | 29.19 | 29.65 | 29.19 | 29.52 | 8,794,711 | +0.37(+1.26%) |
Oct 01, 2007 | 28.62 | 29.48 | 28.60 | 29.15 | 9,291,313 | +0.57(+2.00%) |
Sep 28, 2007 | 28.62 | 28.76 | 28.31 | 28.58 | 8,164,780 | -0.11(-0.39%) |
Sep 27, 2007 | 28.87 | 28.95 | 28.54 | 28.69 | 5,094,514 | -0.07(-0.26%) |
Sep 26, 2007 | 28.75 | 29.00 | 28.57 | 28.77 | 6,574,174 | +0.19(+0.67%) |
Sep 25, 2007 | 28.34 | 28.62 | 28.02 | 28.57 | 9,481,472 | -0.14(-0.48%) |
Sep 24, 2007 | 29.08 | 29.26 | 28.55 | 28.71 | 7,804,084 | -0.33(-1.13%) |
Sep 21, 2007 | 28.90 | 29.12 | 28.64 | 29.04 | 8,858,799 | +0.20(+0.69%) |
Sep 20, 2007 | 29.37 | 29.46 | 28.67 | 28.84 | 12,987,107 | -0.64(-2.17%) |
Sep 19, 2007 | 29.99 | 30.06 | 29.31 | 29.48 | 17,563,250 | +0.01(+0.02%) |
Sep 18, 2007 | 29.18 | 29.54 | 28.37 | 29.47 | 39,261,788 | +1.81(+6.56%) |
Sep 17, 2007 | 27.26 | 27.73 | 27.23 | 27.66 | 12,517,535 | +0.29(+1.04%) |
Sep 14, 2007 | 26.99 | 27.55 | 26.67 | 27.37 | 12,524,376 | +0.39(+1.43%) |
Sep 13, 2007 | 26.83 | 27.45 | 26.80 | 26.99 | 10,872,837 | +0.33(+1.23%) |
Sep 12, 2007 | 26.54 | 26.87 | 26.34 | 26.66 | 8,891,970 | +0.04(+0.16%) |
Sep 11, 2007 | 26.68 | 26.78 | 26.43 | 26.62 | 8,811,458 | +0.11(+0.40%) |
Sep 10, 2007 | 26.70 | 26.81 | 26.33 | 26.51 | 7,821,153 | -0.10(-0.37%) |
Sep 07, 2007 | 26.64 | 26.69 | 26.37 | 26.61 | 9,307,576 | -0.22(-0.83%) |
Sep 06, 2007 | 27.01 | 27.20 | 26.77 | 26.83 | 6,544,062 | -0.03(-0.12%) |
Sep 05, 2007 | 27.07 | 27.07 | 26.57 | 26.87 | 11,649,123 | -0.42(-1.55%) |