Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.82 | 35.21 | 34.75 | 34.97 | 22,350,160 | +0.26(+0.76%) |
Nov 29, 2007 | 34.17 | 34.93 | 34.14 | 34.71 | 20,223,644 | +0.23(+0.66%) |
Nov 28, 2007 | 33.64 | 34.69 | 33.58 | 34.48 | 39,157,328 | +1.02(+3.05%) |
Nov 27, 2007 | 33.05 | 33.71 | 32.96 | 33.46 | 28,782,994 | +0.58(+1.78%) |
Nov 26, 2007 | 33.58 | 33.86 | 32.85 | 32.88 | 30,120,034 | -0.51(-1.53%) |
Nov 23, 2007 | 33.02 | 33.77 | 32.76 | 33.39 | 18,607,228 | +0.64(+1.94%) |
Nov 21, 2007 | 32.88 | 33.15 | 32.62 | 32.75 | 23,941,234 | -0.47(-1.41%) |
Nov 20, 2007 | 33.18 | 33.74 | 32.63 | 33.22 | 32,556,814 | +0.02(+0.07%) |
Nov 19, 2007 | 33.58 | 33.84 | 33.04 | 33.20 | 20,531,794 | -0.64(-1.88%) |
Nov 16, 2007 | 33.89 | 34.02 | 33.31 | 33.83 | 25,922,130 | +0.10(+0.30%) |
Nov 15, 2007 | 33.80 | 34.36 | 33.49 | 33.73 | 29,901,016 | -0.23(-0.67%) |
Nov 14, 2007 | 33.76 | 34.37 | 33.67 | 33.96 | 39,879,972 | +0.39(+1.17%) |
Nov 13, 2007 | 32.85 | 33.84 | 32.85 | 33.56 | 55,796,872 | +1.93(+6.12%) |
Nov 12, 2007 | 31.38 | 32.54 | 31.14 | 31.63 | 34,886,004 | +0.31(+0.98%) |
Nov 09, 2007 | 31.50 | 31.69 | 31.03 | 31.32 | 27,985,318 | -0.53(-1.65%) |
Nov 08, 2007 | 32.26 | 32.40 | 31.26 | 31.85 | 28,490,460 | -0.23(-0.71%) |
Nov 07, 2007 | 32.12 | 32.55 | 31.99 | 32.07 | 24,063,918 | -0.26(-0.81%) |
Nov 06, 2007 | 32.13 | 32.42 | 31.98 | 32.34 | 17,206,990 | +0.19(+0.59%) |
Nov 05, 2007 | 32.31 | 32.40 | 31.96 | 32.15 | 17,174,206 | -0.12(-0.36%) |
Nov 02, 2007 | 32.24 | 32.40 | 31.88 | 32.26 | 24,703,464 | +0.12(+0.36%) |
Nov 01, 2007 | 32.63 | 32.81 | 32.08 | 32.15 | 27,211,940 | -0.86(-2.61%) |
Oct 31, 2007 | 33.37 | 33.44 | 32.51 | 33.01 | 30,304,964 | -0.12(-0.35%) |
Oct 30, 2007 | 32.66 | 33.47 | 32.63 | 33.12 | 22,503,164 | +0.26(+0.80%) |
Oct 29, 2007 | 32.65 | 32.96 | 32.58 | 32.86 | 18,771,272 | +0.27(+0.83%) |
Oct 26, 2007 | 32.52 | 32.71 | 32.20 | 32.59 | 23,331,144 | +0.55(+1.73%) |
Oct 25, 2007 | 32.09 | 32.31 | 31.60 | 32.04 | 29,152,890 | +0.01(+0.02%) |
Oct 24, 2007 | 32.20 | 32.25 | 31.59 | 32.03 | 30,521,862 | -0.04(-0.14%) |
Oct 23, 2007 | 33.23 | 33.28 | 31.76 | 32.07 | 51,868,772 | -0.96(-2.92%) |
Oct 22, 2007 | 32.71 | 33.19 | 32.59 | 33.04 | 29,064,818 | +0.20(+0.60%) |
Oct 19, 2007 | 33.47 | 33.60 | 32.82 | 32.84 | 31,463,760 | -0.66(-1.98%) |
Oct 18, 2007 | 33.42 | 33.61 | 33.10 | 33.50 | 26,054,222 | -0.07(-0.22%) |
Oct 17, 2007 | 33.69 | 33.85 | 33.06 | 33.58 | 32,754,712 | +0.09(+0.28%) |
Oct 16, 2007 | 33.79 | 33.80 | 33.28 | 33.48 | 24,680,276 | -0.43(-1.27%) |
Oct 15, 2007 | 34.32 | 34.36 | 33.77 | 33.91 | 22,510,424 | -0.45(-1.30%) |
Oct 12, 2007 | 34.30 | 34.52 | 34.17 | 34.36 | 19,171,512 | +0.12(+0.34%) |
Oct 11, 2007 | 34.57 | 34.82 | 34.11 | 34.24 | 56,199,472 | +0.96(+2.87%) |
Oct 10, 2007 | 32.93 | 33.39 | 32.93 | 33.28 | 21,682,632 | +0.28(+0.84%) |
Oct 09, 2007 | 32.88 | 33.21 | 32.58 | 33.01 | 16,776,000 | -0.04(-0.13%) |
Oct 08, 2007 | 33.00 | 33.15 | 32.91 | 33.05 | 11,053,934 | -0.07(-0.22%) |
Oct 05, 2007 | 33.18 | 33.50 | 32.83 | 33.12 | 17,954,372 | +0.27(+0.82%) |
Oct 04, 2007 | 32.90 | 33.10 | 32.69 | 32.85 | 13,085,777 | -0.09(-0.29%) |
Oct 03, 2007 | 32.63 | 33.29 | 32.48 | 32.95 | 23,359,024 | +0.19(+0.58%) |
Oct 02, 2007 | 32.45 | 32.93 | 32.39 | 32.76 | 25,128,100 | +0.29(+0.90%) |
Oct 01, 2007 | 32.00 | 32.61 | 31.88 | 32.47 | 20,781,286 | +0.60(+1.88%) |
Sep 28, 2007 | 31.84 | 32.12 | 31.77 | 31.87 | 17,334,792 | +0.03(+0.09%) |
Sep 27, 2007 | 31.80 | 32.14 | 31.74 | 31.84 | 19,455,818 | +0.23(+0.72%) |
Sep 26, 2007 | 31.61 | 31.83 | 31.36 | 31.61 | 26,225,452 | +0.10(+0.32%) |
Sep 25, 2007 | 31.61 | 31.61 | 31.16 | 31.51 | 29,172,462 | -0.59(-1.84%) |
Sep 24, 2007 | 32.36 | 32.47 | 32.02 | 32.10 | 22,943,530 | -0.19(-0.59%) |
Sep 21, 2007 | 32.54 | 32.70 | 32.23 | 32.29 | 28,822,924 | -0.07(-0.20%) |
Sep 20, 2007 | 32.62 | 32.73 | 32.09 | 32.36 | 22,957,934 | -0.31(-0.96%) |
Sep 19, 2007 | 32.54 | 32.89 | 32.42 | 32.67 | 30,388,928 | +0.23(+0.70%) |
Sep 18, 2007 | 31.75 | 32.60 | 31.65 | 32.44 | 38,221,948 | +0.82(+2.59%) |
Sep 17, 2007 | 31.56 | 31.79 | 31.39 | 31.63 | 19,210,626 | +0.00(+0.00%) |
Sep 14, 2007 | 31.25 | 31.79 | 31.14 | 31.63 | 20,322,276 | +0.19(+0.60%) |
Sep 13, 2007 | 31.18 | 31.74 | 31.23 | 31.44 | 23,479,090 | +0.26(+0.82%) |
Sep 12, 2007 | 31.35 | 31.54 | 31.09 | 31.18 | 21,438,890 | -0.17(-0.54%) |
Sep 11, 2007 | 30.95 | 31.41 | 30.89 | 31.35 | 25,884,186 | +0.49(+1.58%) |
Sep 10, 2007 | 31.09 | 31.16 | 30.73 | 30.86 | 24,967,156 | -0.09(-0.28%) |
Sep 07, 2007 | 30.98 | 31.31 | 30.89 | 30.95 | 34,754,576 | -0.27(-0.87%) |
Sep 06, 2007 | 31.65 | 31.83 | 31.14 | 31.22 | 40,292,088 | +0.23(+0.73%) |
Sep 05, 2007 | 31.55 | 31.55 | 30.92 | 30.99 | 42,166,964 | -0.62(-1.96%) |