Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.09 | 29.13 | 27.95 | 28.26 | 36,723,592 | -0.44(-1.55%) |
Nov 29, 2007 | 28.30 | 28.75 | 28.24 | 28.70 | 21,330,172 | -0.05(-0.17%) |
Nov 28, 2007 | 28.12 | 29.11 | 28.05 | 28.75 | 33,346,658 | +1.16(+4.19%) |
Nov 27, 2007 | 27.36 | 27.72 | 27.09 | 27.60 | 28,194,454 | +0.44(+1.63%) |
Nov 26, 2007 | 28.07 | 28.07 | 27.10 | 27.15 | 25,207,168 | -0.94(-3.33%) |
Nov 23, 2007 | 27.89 | 28.22 | 27.81 | 28.09 | 9,617,805 | +0.05(+0.17%) |
Nov 21, 2007 | 28.39 | 28.86 | 27.96 | 28.04 | 23,430,162 | -0.61(-2.13%) |
Nov 20, 2007 | 28.94 | 29.23 | 27.89 | 28.65 | 30,514,322 | -0.28(-0.98%) |
Nov 19, 2007 | 28.91 | 29.33 | 28.81 | 28.93 | 36,182,844 | +0.27(+0.94%) |
Nov 16, 2007 | 28.62 | 28.74 | 28.00 | 28.66 | 30,596,024 | +0.38(+1.35%) |
Nov 15, 2007 | 27.87 | 28.69 | 27.72 | 28.28 | 36,191,040 | +0.53(+1.92%) |
Nov 14, 2007 | 28.03 | 28.83 | 27.71 | 27.75 | 48,612,844 | +0.61(+2.25%) |
Nov 13, 2007 | 26.06 | 27.19 | 25.89 | 27.14 | 35,839,792 | +1.30(+5.01%) |
Nov 12, 2007 | 26.69 | 27.03 | 25.84 | 25.84 | 47,074,268 | -0.56(-2.13%) |
Nov 09, 2007 | 25.52 | 26.96 | 25.36 | 26.40 | 70,412,472 | -1.15(-4.18%) |
Nov 08, 2007 | 28.71 | 29.07 | 27.44 | 27.55 | 42,622,056 | -0.99(-3.47%) |
Nov 07, 2007 | 28.62 | 29.35 | 28.48 | 28.54 | 25,832,484 | -0.26(-0.90%) |
Nov 06, 2007 | 28.34 | 28.82 | 28.09 | 28.80 | 21,218,034 | +0.49(+1.74%) |
Nov 05, 2007 | 28.49 | 28.90 | 27.88 | 28.31 | 20,549,516 | -0.34(-1.19%) |
Nov 02, 2007 | 28.89 | 28.97 | 28.41 | 28.65 | 21,216,146 | +0.03(+0.12%) |
Nov 01, 2007 | 29.29 | 29.59 | 28.55 | 28.61 | 25,747,872 | -1.00(-3.37%) |
Oct 31, 2007 | 29.08 | 29.63 | 28.88 | 29.61 | 22,874,298 | +0.66(+2.27%) |
Oct 30, 2007 | 28.60 | 29.04 | 28.52 | 28.95 | 13,689,262 | +0.10(+0.36%) |
Oct 29, 2007 | 28.81 | 29.10 | 28.45 | 28.85 | 19,130,952 | +0.21(+0.73%) |
Oct 26, 2007 | 28.46 | 28.79 | 27.91 | 28.64 | 26,553,596 | +0.37(+1.32%) |
Oct 25, 2007 | 28.87 | 29.11 | 28.02 | 28.27 | 22,539,590 | -0.27(-0.95%) |
Oct 24, 2007 | 28.12 | 28.55 | 27.75 | 28.54 | 22,837,142 | +0.03(+0.12%) |
Oct 23, 2007 | 28.00 | 28.52 | 27.79 | 28.50 | 17,480,914 | +0.18(+0.64%) |
Oct 22, 2007 | 27.91 | 28.41 | 27.86 | 28.32 | 18,899,966 | +0.39(+1.39%) |
Oct 19, 2007 | 28.58 | 28.93 | 27.81 | 27.93 | 44,735,056 | -0.74(-2.59%) |
Oct 18, 2007 | 28.68 | 29.03 | 28.40 | 28.68 | 24,544,514 | -0.02(-0.07%) |
Oct 17, 2007 | 28.68 | 28.74 | 28.00 | 28.70 | 31,737,662 | +0.39(+1.40%) |
Oct 16, 2007 | 28.54 | 29.09 | 28.30 | 28.30 | 25,892,218 | -0.31(-1.09%) |
Oct 15, 2007 | 29.02 | 29.11 | 28.45 | 28.61 | 21,009,144 | -0.60(-2.06%) |
Oct 12, 2007 | 28.89 | 29.22 | 28.75 | 29.22 | 16,052,597 | +0.48(+1.66%) |
Oct 11, 2007 | 29.34 | 29.38 | 28.63 | 28.74 | 30,345,122 | -0.58(-1.96%) |
Oct 10, 2007 | 29.54 | 29.63 | 29.15 | 29.31 | 18,838,904 | -0.24(-0.82%) |
Oct 09, 2007 | 29.65 | 29.66 | 29.11 | 29.56 | 19,614,490 | -0.08(-0.28%) |
Oct 08, 2007 | 29.77 | 29.90 | 29.41 | 29.64 | 20,608,746 | -0.41(-1.36%) |
Oct 05, 2007 | 29.90 | 30.08 | 29.31 | 30.05 | 21,004,100 | +0.40(+1.36%) |
Oct 04, 2007 | 29.32 | 29.77 | 29.09 | 29.65 | 17,407,418 | +0.35(+1.21%) |
Oct 03, 2007 | 28.92 | 29.47 | 28.84 | 29.29 | 18,527,252 | +0.20(+0.69%) |
Oct 02, 2007 | 29.17 | 29.17 | 28.47 | 29.09 | 26,040,758 | -0.08(-0.26%) |
Oct 01, 2007 | 29.14 | 29.45 | 28.73 | 29.17 | 27,490,142 | -0.12(-0.40%) |
Sep 28, 2007 | 29.38 | 29.52 | 29.06 | 29.29 | 22,169,536 | +0.02(+0.07%) |
Sep 27, 2007 | 29.48 | 29.84 | 29.11 | 29.27 | 20,186,930 | -0.01(-0.02%) |
Sep 26, 2007 | 28.99 | 29.45 | 28.75 | 29.27 | 25,645,066 | +0.48(+1.66%) |
Sep 25, 2007 | 28.61 | 28.84 | 28.25 | 28.79 | 32,264,506 | -0.06(-0.22%) |
Sep 24, 2007 | 28.41 | 28.88 | 28.41 | 28.86 | 23,954,662 | +0.56(+1.98%) |
Sep 21, 2007 | 28.09 | 28.38 | 27.69 | 28.30 | 41,991,852 | +0.20(+0.72%) |
Sep 20, 2007 | 27.73 | 28.25 | 27.65 | 28.09 | 27,011,856 | +0.35(+1.25%) |
Sep 19, 2007 | 27.66 | 27.89 | 27.20 | 27.75 | 24,523,424 | +0.17(+0.60%) |
Sep 18, 2007 | 27.19 | 27.58 | 26.83 | 27.58 | 29,630,854 | +0.55(+2.05%) |
Sep 17, 2007 | 27.11 | 27.20 | 26.91 | 27.03 | 17,564,888 | -0.30(-1.09%) |
Sep 14, 2007 | 26.87 | 27.54 | 26.53 | 27.32 | 28,861,260 | +0.18(+0.66%) |
Sep 13, 2007 | 27.17 | 27.44 | 26.29 | 27.14 | 55,393,988 | +0.90(+3.43%) |
Sep 12, 2007 | 26.23 | 26.33 | 25.93 | 26.24 | 21,468,086 | -0.10(-0.37%) |
Sep 11, 2007 | 25.65 | 26.38 | 25.52 | 26.34 | 25,285,902 | +0.86(+3.37%) |
Sep 10, 2007 | 26.18 | 26.18 | 25.42 | 25.48 | 29,834,900 | -0.78(-2.96%) |
Sep 07, 2007 | 26.49 | 26.87 | 26.08 | 26.26 | 26,877,018 | -0.64(-2.40%) |
Sep 06, 2007 | 27.10 | 27.27 | 26.71 | 26.90 | 19,000,142 | -0.08(-0.28%) |
Sep 05, 2007 | 27.48 | 27.55 | 26.80 | 26.98 | 22,556,532 | -0.75(-2.70%) |