Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.50 | 29.50 | 28.74 | 29.05 | 14,166,121 | +0.02(+0.05%) |
Nov 29, 2007 | 28.78 | 29.32 | 28.67 | 29.04 | 15,552,761 | +0.59(+2.06%) |
Nov 28, 2007 | 28.51 | 28.80 | 28.33 | 28.45 | 21,749,018 | +0.61(+2.20%) |
Nov 27, 2007 | 28.05 | 28.12 | 27.32 | 27.84 | 28,228,926 | -0.60(-2.09%) |
Nov 26, 2007 | 29.21 | 29.58 | 28.31 | 28.44 | 13,641,526 | -0.78(-2.66%) |
Nov 23, 2007 | 29.02 | 29.33 | 28.66 | 29.21 | 4,748,843 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.88 | 10,931,323 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.70 | 28.87 | 29.48 | 13,703,865 | +0.63(+2.20%) |
Nov 19, 2007 | 29.20 | 29.45 | 28.67 | 28.84 | 18,405,170 | -0.54(-1.84%) |
Nov 16, 2007 | 29.35 | 29.52 | 28.98 | 29.38 | 13,726,653 | +0.36(+1.23%) |
Nov 15, 2007 | 29.21 | 29.75 | 28.79 | 29.02 | 15,813,218 | -0.36(-1.22%) |
Nov 14, 2007 | 30.16 | 30.32 | 29.34 | 29.38 | 14,249,826 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.04 | 29.72 | 18,826,928 | +0.51(+1.74%) |
Nov 12, 2007 | 30.52 | 30.52 | 29.11 | 29.21 | 20,064,442 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.53 | 18,700,882 | -1.10(-3.46%) |
Nov 08, 2007 | 31.85 | 32.20 | 31.02 | 31.63 | 18,897,570 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.63 | 31.70 | 14,611,410 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.30 | 31.68 | 32.25 | 21,362,206 | +0.70(+2.21%) |
Nov 05, 2007 | 31.20 | 31.84 | 30.98 | 31.55 | 10,385,722 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.13 | 30.99 | 31.99 | 15,272,137 | +0.90(+2.88%) |
Nov 01, 2007 | 30.99 | 32.08 | 30.90 | 31.09 | 16,999,268 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.57 | 30.63 | 31.28 | 17,156,588 | +0.23(+0.74%) |
Oct 30, 2007 | 32.13 | 32.13 | 30.98 | 31.05 | 16,275,378 | -1.16(-3.60%) |
Oct 29, 2007 | 33.07 | 33.25 | 32.13 | 32.21 | 16,467,534 | -0.55(-1.67%) |
Oct 26, 2007 | 32.94 | 33.09 | 32.44 | 32.76 | 14,705,105 | +0.21(+0.66%) |
Oct 25, 2007 | 32.43 | 32.72 | 31.75 | 32.55 | 16,689,678 | +0.37(+1.16%) |
Oct 24, 2007 | 31.85 | 32.36 | 31.44 | 32.17 | 15,913,748 | +0.20(+0.62%) |
Oct 23, 2007 | 31.46 | 32.13 | 31.36 | 31.98 | 17,178,068 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.44 | 30.02 | 31.21 | 34,219,420 | +0.38(+1.24%) |
Oct 19, 2007 | 31.69 | 31.71 | 30.00 | 30.83 | 45,103,240 | -1.71(-5.27%) |
Oct 18, 2007 | 32.59 | 32.90 | 32.24 | 32.55 | 9,856,882 | -0.13(-0.41%) |
Oct 17, 2007 | 32.98 | 32.98 | 32.43 | 32.68 | 13,045,024 | -0.06(-0.17%) |
Oct 16, 2007 | 33.00 | 33.06 | 32.49 | 32.74 | 11,650,543 | -0.18(-0.55%) |
Oct 15, 2007 | 33.18 | 33.29 | 32.70 | 32.92 | 16,904,766 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.01 | 32.67 | 11,764,155 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.78 | 31.90 | 32.25 | 21,951,712 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.16 | 31.78 | 15,349,003 | +0.47(+1.50%) |
Oct 09, 2007 | 30.99 | 31.39 | 30.80 | 31.32 | 11,390,727 | +0.47(+1.52%) |
Oct 08, 2007 | 30.61 | 30.86 | 30.40 | 30.85 | 10,167,202 | -0.09(-0.28%) |
Oct 05, 2007 | 31.35 | 31.48 | 30.87 | 30.94 | 11,568,395 | -0.42(-1.34%) |
Oct 04, 2007 | 30.97 | 31.55 | 30.57 | 31.36 | 11,841,192 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,186,849 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.15 | 30.43 | 31.02 | 13,867,119 | +0.19(+0.62%) |
Oct 01, 2007 | 30.48 | 31.02 | 30.32 | 30.82 | 17,798,256 | +0.35(+1.15%) |
Sep 28, 2007 | 30.52 | 30.96 | 29.55 | 30.48 | 13,903,389 | -0.17(-0.54%) |
Sep 27, 2007 | 30.53 | 30.94 | 30.53 | 30.64 | 12,261,408 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.94 | 30.05 | 30.48 | 18,148,658 | +0.32(+1.05%) |
Sep 25, 2007 | 30.27 | 30.36 | 29.82 | 30.16 | 13,221,177 | -0.45(-1.48%) |
Sep 24, 2007 | 30.96 | 31.09 | 30.58 | 30.61 | 14,788,536 | -0.30(-0.98%) |
Sep 21, 2007 | 30.61 | 31.00 | 30.44 | 30.91 | 17,390,336 | +0.48(+1.56%) |
Sep 20, 2007 | 30.17 | 30.55 | 30.02 | 30.44 | 14,818,398 | +0.26(+0.87%) |
Sep 19, 2007 | 30.08 | 30.55 | 30.03 | 30.17 | 16,318,093 | +0.33(+1.09%) |
Sep 18, 2007 | 29.32 | 29.96 | 29.25 | 29.85 | 15,142,165 | +0.69(+2.37%) |
Sep 17, 2007 | 29.34 | 29.48 | 29.03 | 29.16 | 10,462,440 | -0.29(-1.00%) |
Sep 14, 2007 | 29.13 | 29.60 | 29.13 | 29.45 | 13,229,619 | +0.20(+0.68%) |
Sep 13, 2007 | 29.17 | 29.40 | 28.96 | 29.25 | 11,826,542 | +0.19(+0.66%) |
Sep 12, 2007 | 28.47 | 29.28 | 28.33 | 29.06 | 18,793,056 | +0.63(+2.20%) |
Sep 11, 2007 | 27.97 | 28.60 | 27.97 | 28.44 | 15,681,901 | +0.45(+1.62%) |
Sep 10, 2007 | 28.00 | 28.10 | 27.41 | 27.98 | 12,157,329 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.50 | 27.97 | 13,021,713 | -0.27(-0.96%) |
Sep 06, 2007 | 28.05 | 28.51 | 27.91 | 28.24 | 14,364,156 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.55 | 28.05 | 13,441,809 | +0.28(+1.00%) |