Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,815 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.90 | 30.43 | 30.62 | 7,056,027 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,245,175 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,082,078 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.82 | 29.85 | 7,253,396 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.85 | 30.20 | 2,952,003 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.62 | 30.06 | 30.11 | 7,315,567 | -0.30(-0.97%) |
Nov 20, 2007 | 29.87 | 30.57 | 29.85 | 30.41 | 10,124,520 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,363,922 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,880 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,265,318 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.59 | 31.03 | 31.16 | 6,021,752 | -0.03(-0.09%) |
Nov 13, 2007 | 30.57 | 31.20 | 30.52 | 31.19 | 9,905,836 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.90 | 30.53 | 30.53 | 10,941,354 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.59 | 31.81 | 7,989,359 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.89 | 32.21 | 32.56 | 11,245,144 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.86 | 32.88 | 12,430,291 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,358,168 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.05 | 33.36 | 14,118,436 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.19 | 16,262,274 | +0.84(+2.60%) |
Nov 01, 2007 | 33.02 | 33.02 | 32.32 | 32.35 | 10,226,925 | -0.67(-2.04%) |
Oct 31, 2007 | 32.55 | 33.12 | 32.47 | 33.02 | 8,965,951 | +0.58(+1.77%) |
Oct 30, 2007 | 32.84 | 32.86 | 32.41 | 32.45 | 7,834,084 | -0.66(-2.01%) |
Oct 29, 2007 | 33.17 | 33.27 | 33.01 | 33.11 | 8,590,439 | +0.18(+0.54%) |
Oct 26, 2007 | 32.74 | 32.95 | 32.58 | 32.94 | 16,677,674 | +0.81(+2.53%) |
Oct 25, 2007 | 32.16 | 32.19 | 31.79 | 32.12 | 8,878,133 | +0.12(+0.38%) |
Oct 24, 2007 | 32.02 | 32.14 | 31.67 | 32.00 | 12,781,549 | +0.05(+0.17%) |
Oct 23, 2007 | 31.99 | 32.04 | 31.70 | 31.94 | 10,771,495 | +0.66(+2.11%) |
Oct 22, 2007 | 31.12 | 31.34 | 30.92 | 31.28 | 10,146,268 | -0.41(-1.30%) |
Oct 19, 2007 | 32.26 | 32.26 | 31.62 | 31.70 | 13,732,784 | -0.49(-1.53%) |
Oct 18, 2007 | 31.92 | 32.24 | 31.85 | 32.19 | 8,626,595 | +0.15(+0.48%) |
Oct 17, 2007 | 32.22 | 32.28 | 31.71 | 32.03 | 11,263,409 | -0.28(-0.86%) |
Oct 16, 2007 | 32.44 | 32.46 | 32.28 | 32.31 | 13,435,592 | +0.17(+0.51%) |
Oct 15, 2007 | 32.54 | 32.56 | 31.97 | 32.15 | 14,856,901 | +0.21(+0.65%) |
Oct 12, 2007 | 31.59 | 31.99 | 31.50 | 31.94 | 23,854,092 | +1.53(+5.03%) |
Oct 11, 2007 | 30.56 | 30.94 | 30.28 | 30.41 | 12,288,842 | +0.20(+0.66%) |
Oct 10, 2007 | 29.97 | 30.38 | 29.95 | 30.21 | 10,857,811 | +0.07(+0.24%) |
Oct 09, 2007 | 29.74 | 30.19 | 29.73 | 30.14 | 9,007,753 | +0.64(+2.18%) |
Oct 08, 2007 | 29.55 | 29.63 | 29.30 | 29.50 | 4,466,918 | -0.23(-0.78%) |
Oct 05, 2007 | 29.66 | 29.75 | 29.59 | 29.73 | 7,940,557 | +0.43(+1.46%) |
Oct 04, 2007 | 29.34 | 29.37 | 29.03 | 29.30 | 11,206,969 | +0.67(+2.34%) |
Oct 03, 2007 | 28.47 | 28.88 | 28.47 | 28.63 | 9,781,828 | -0.47(-1.63%) |
Oct 02, 2007 | 28.93 | 29.18 | 28.87 | 29.11 | 7,576,167 | -0.37(-1.25%) |
Oct 01, 2007 | 29.31 | 29.56 | 29.18 | 29.48 | 6,126,396 | +0.11(+0.37%) |
Sep 28, 2007 | 29.32 | 29.53 | 29.09 | 29.37 | 6,288,445 | +0.17(+0.59%) |
Sep 27, 2007 | 29.22 | 29.31 | 29.00 | 29.19 | 6,721,985 | +0.14(+0.50%) |
Sep 26, 2007 | 29.23 | 29.33 | 28.82 | 29.05 | 9,935,143 | -0.31(-1.05%) |
Sep 25, 2007 | 29.23 | 29.36 | 29.12 | 29.36 | 13,936,812 | -0.81(-2.68%) |
Sep 24, 2007 | 30.40 | 30.43 | 30.13 | 30.17 | 5,458,543 | -0.07(-0.24%) |
Sep 21, 2007 | 30.62 | 30.53 | 30.18 | 30.24 | 9,609,482 | +0.15(+0.51%) |
Sep 20, 2007 | 30.13 | 30.25 | 30.03 | 30.09 | 6,483,938 | +0.22(+0.74%) |
Sep 19, 2007 | 29.73 | 30.21 | 29.70 | 29.87 | 9,879,519 | +0.25(+0.83%) |
Sep 18, 2007 | 28.86 | 29.74 | 28.93 | 29.62 | 8,916,360 | +0.69(+2.39%) |
Sep 17, 2007 | 28.93 | 29.12 | 28.73 | 28.93 | 5,327,712 | -0.20(-0.70%) |
Sep 14, 2007 | 28.94 | 29.33 | 28.86 | 29.13 | 6,786,456 | -0.32(-1.08%) |
Sep 13, 2007 | 29.42 | 29.60 | 29.35 | 29.45 | 5,820,100 | +0.06(+0.19%) |
Sep 12, 2007 | 29.06 | 29.47 | 29.02 | 29.40 | 10,351,253 | +0.10(+0.35%) |
Sep 11, 2007 | 28.90 | 29.32 | 28.86 | 29.29 | 8,840,318 | +0.36(+1.23%) |
Sep 10, 2007 | 29.12 | 29.13 | 28.65 | 28.94 | 7,949,626 | +0.06(+0.19%) |
Sep 07, 2007 | 28.96 | 29.07 | 28.70 | 28.88 | 9,533,440 | -0.06(-0.22%) |
Sep 06, 2007 | 28.97 | 29.11 | 28.84 | 28.95 | 7,175,171 | +0.14(+0.50%) |
Sep 05, 2007 | 28.73 | 28.87 | 28.57 | 28.80 | 6,441,430 | -0.05(-0.16%) |