Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.04 | 28.04 | 27.30 | 27.77 | 74,734,448 | +0.11(+0.39%) |
Nov 29, 2007 | 27.77 | 27.79 | 27.41 | 27.66 | 49,246,380 | -0.23(-0.83%) |
Nov 28, 2007 | 27.33 | 28.04 | 27.24 | 27.89 | 70,934,064 | +0.73(+2.70%) |
Nov 27, 2007 | 26.72 | 27.32 | 26.69 | 27.16 | 61,277,660 | +0.52(+1.96%) |
Nov 26, 2007 | 27.38 | 27.38 | 26.48 | 26.64 | 57,901,872 | -0.68(-2.50%) |
Nov 23, 2007 | 27.10 | 27.46 | 26.95 | 27.32 | 32,401,044 | +0.36(+1.35%) |
Nov 21, 2007 | 27.30 | 27.55 | 26.79 | 26.96 | 88,933,888 | -0.63(-2.29%) |
Nov 20, 2007 | 27.67 | 28.00 | 27.20 | 27.59 | 59,648,284 | -0.09(-0.31%) |
Nov 19, 2007 | 27.91 | 27.93 | 27.56 | 27.67 | 48,833,744 | -0.36(-1.27%) |
Nov 16, 2007 | 27.92 | 28.04 | 27.46 | 28.03 | 69,194,688 | +0.25(+0.89%) |
Nov 15, 2007 | 28.23 | 28.23 | 27.65 | 27.78 | 57,348,440 | -0.51(-1.79%) |
Nov 14, 2007 | 28.94 | 28.97 | 28.15 | 28.29 | 54,696,888 | -0.15(-0.51%) |
Nov 13, 2007 | 27.92 | 28.46 | 27.74 | 28.44 | 57,987,452 | +0.70(+2.51%) |
Nov 12, 2007 | 27.73 | 28.31 | 27.68 | 27.74 | 50,975,592 | -0.09(-0.34%) |
Nov 09, 2007 | 27.94 | 28.10 | 27.64 | 27.83 | 58,826,920 | -0.46(-1.64%) |
Nov 08, 2007 | 28.43 | 28.52 | 27.20 | 28.30 | 73,040,760 | -0.04(-0.15%) |
Nov 07, 2007 | 28.94 | 28.95 | 28.28 | 28.34 | 64,422,332 | -0.80(-2.74%) |
Nov 06, 2007 | 29.15 | 29.36 | 28.99 | 29.14 | 58,096,344 | -0.01(-0.05%) |
Nov 05, 2007 | 28.97 | 29.40 | 28.97 | 29.15 | 40,955,268 | -0.09(-0.32%) |
Nov 02, 2007 | 29.37 | 29.39 | 28.99 | 29.25 | 50,928,912 | -0.01(-0.02%) |
Nov 01, 2007 | 29.65 | 29.72 | 29.13 | 29.26 | 52,493,656 | -0.59(-1.99%) |
Oct 31, 2007 | 29.46 | 29.89 | 29.34 | 29.85 | 47,225,456 | +0.49(+1.68%) |
Oct 30, 2007 | 29.36 | 29.48 | 29.23 | 29.36 | 35,667,296 | -0.06(-0.20%) |
Oct 29, 2007 | 29.35 | 29.50 | 29.24 | 29.41 | 36,873,492 | +0.13(+0.45%) |
Oct 26, 2007 | 29.26 | 29.37 | 28.98 | 29.28 | 35,458,620 | +0.16(+0.55%) |
Oct 25, 2007 | 29.28 | 29.41 | 28.81 | 29.12 | 60,545,032 | -0.05(-0.17%) |
Oct 24, 2007 | 29.31 | 29.36 | 28.57 | 29.18 | 56,781,612 | -0.18(-0.62%) |
Oct 23, 2007 | 29.20 | 29.44 | 29.02 | 29.36 | 37,074,628 | +0.22(+0.77%) |
Oct 22, 2007 | 28.89 | 29.18 | 28.78 | 29.13 | 39,315,940 | +0.09(+0.32%) |
Oct 19, 2007 | 29.39 | 29.58 | 28.91 | 29.04 | 78,159,448 | -0.54(-1.84%) |
Oct 18, 2007 | 29.68 | 29.73 | 29.39 | 29.58 | 44,423,944 | -0.15(-0.51%) |
Oct 17, 2007 | 29.68 | 29.84 | 29.57 | 29.73 | 60,875,704 | +0.17(+0.56%) |
Oct 16, 2007 | 29.57 | 29.63 | 29.43 | 29.57 | 48,627,344 | -0.04(-0.12%) |
Oct 15, 2007 | 29.66 | 29.69 | 29.31 | 29.60 | 54,850,288 | -0.15(-0.51%) |
Oct 12, 2007 | 29.63 | 29.76 | 29.10 | 29.76 | 70,802,016 | -0.41(-1.37%) |
Oct 11, 2007 | 30.42 | 30.52 | 30.00 | 30.17 | 40,963,036 | -0.15(-0.50%) |
Oct 10, 2007 | 30.40 | 30.52 | 30.24 | 30.32 | 26,470,916 | -0.15(-0.50%) |
Oct 09, 2007 | 30.10 | 30.48 | 30.10 | 30.47 | 26,953,042 | +0.36(+1.18%) |
Oct 08, 2007 | 30.27 | 30.31 | 30.03 | 30.12 | 19,941,460 | -0.17(-0.57%) |
Oct 05, 2007 | 30.41 | 30.50 | 30.23 | 30.29 | 30,012,350 | +0.05(+0.17%) |
Oct 04, 2007 | 30.25 | 30.36 | 30.06 | 30.24 | 22,090,560 | +0.11(+0.36%) |
Oct 03, 2007 | 30.42 | 30.54 | 30.10 | 30.13 | 36,196,624 | -0.41(-1.35%) |
Oct 02, 2007 | 30.48 | 30.57 | 30.31 | 30.55 | 26,567,446 | +0.07(+0.24%) |
Oct 01, 2007 | 29.94 | 30.52 | 29.94 | 30.47 | 68,786,520 | +0.45(+1.50%) |
Sep 28, 2007 | 29.92 | 30.10 | 29.81 | 30.02 | 40,642,072 | +0.01(+0.02%) |
Sep 27, 2007 | 30.02 | 30.12 | 29.83 | 30.02 | 31,639,996 | +0.09(+0.29%) |
Sep 26, 2007 | 29.86 | 30.10 | 29.70 | 29.93 | 44,093,428 | +0.12(+0.41%) |
Sep 25, 2007 | 29.55 | 29.98 | 29.41 | 29.81 | 36,642,248 | +0.18(+0.61%) |
Sep 24, 2007 | 29.92 | 29.98 | 29.57 | 29.62 | 39,968,224 | -0.29(-0.97%) |
Sep 21, 2007 | 30.18 | 30.26 | 29.86 | 29.92 | 52,893,952 | +0.01(+0.02%) |
Sep 20, 2007 | 30.10 | 30.10 | 29.77 | 29.91 | 44,725,096 | -0.38(-1.27%) |
Sep 19, 2007 | 30.23 | 30.51 | 30.20 | 30.29 | 61,325,280 | +0.07(+0.22%) |
Sep 18, 2007 | 29.27 | 30.28 | 29.15 | 30.23 | 70,873,656 | +1.09(+3.73%) |
Sep 17, 2007 | 29.07 | 29.26 | 29.04 | 29.14 | 33,389,556 | -0.12(-0.42%) |
Sep 14, 2007 | 29.38 | 29.47 | 28.97 | 29.26 | 49,438,496 | -0.12(-0.40%) |
Sep 13, 2007 | 29.02 | 29.59 | 28.97 | 29.38 | 61,878,404 | +0.44(+1.53%) |
Sep 12, 2007 | 28.57 | 29.19 | 28.51 | 28.94 | 58,022,844 | +0.29(+1.01%) |
Sep 11, 2007 | 28.43 | 28.82 | 28.32 | 28.65 | 46,707,128 | +0.22(+0.79%) |
Sep 10, 2007 | 28.14 | 28.67 | 27.93 | 28.42 | 52,417,024 | +0.32(+1.14%) |
Sep 07, 2007 | 28.22 | 28.28 | 28.00 | 28.10 | 61,937,156 | -0.47(-1.65%) |
Sep 06, 2007 | 28.15 | 28.61 | 27.93 | 28.57 | 54,324,596 | +0.47(+1.68%) |
Sep 05, 2007 | 28.12 | 28.26 | 27.88 | 28.10 | 51,745,360 | -0.21(-0.74%) |