Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.27 | 30.75 | 30.03 | 30.44 | 59,826,292 | +1.31(+4.51%) |
Nov 29, 2007 | 28.94 | 29.41 | 28.69 | 29.12 | 35,305,028 | -0.21(-0.71%) |
Nov 28, 2007 | 28.51 | 29.44 | 28.39 | 29.33 | 48,156,908 | +1.07(+3.80%) |
Nov 27, 2007 | 27.30 | 28.34 | 27.07 | 28.25 | 42,720,984 | +1.26(+4.67%) |
Nov 26, 2007 | 27.93 | 28.35 | 26.91 | 26.99 | 40,661,324 | -0.99(-3.55%) |
Nov 23, 2007 | 27.69 | 28.15 | 27.33 | 27.99 | 16,200,943 | +0.85(+3.12%) |
Nov 21, 2007 | 27.23 | 28.02 | 26.79 | 27.14 | 40,110,204 | -0.63(-2.28%) |
Nov 20, 2007 | 27.60 | 28.25 | 26.87 | 27.77 | 49,880,916 | +0.17(+0.63%) |
Nov 19, 2007 | 28.49 | 28.58 | 27.48 | 27.60 | 44,452,864 | -1.15(-3.99%) |
Nov 16, 2007 | 29.18 | 29.43 | 28.34 | 28.75 | 43,504,784 | -0.29(-1.01%) |
Nov 15, 2007 | 29.75 | 30.15 | 28.74 | 29.04 | 35,126,104 | -1.08(-3.59%) |
Nov 14, 2007 | 30.62 | 30.70 | 29.65 | 30.12 | 38,023,856 | +0.07(+0.22%) |
Nov 13, 2007 | 28.89 | 30.36 | 28.44 | 30.05 | 53,911,056 | +1.77(+6.28%) |
Nov 12, 2007 | 28.09 | 29.14 | 27.93 | 28.28 | 41,509,908 | +0.05(+0.19%) |
Nov 09, 2007 | 27.62 | 28.88 | 27.47 | 28.23 | 65,311,304 | -0.20(-0.70%) |
Nov 08, 2007 | 28.36 | 28.63 | 27.14 | 28.43 | 55,974,072 | +0.25(+0.88%) |
Nov 07, 2007 | 28.64 | 29.23 | 28.12 | 28.18 | 43,439,860 | -1.25(-4.24%) |
Nov 06, 2007 | 28.48 | 29.58 | 28.48 | 29.43 | 43,104,448 | +0.89(+3.13%) |
Nov 05, 2007 | 28.48 | 28.82 | 27.80 | 28.53 | 43,073,500 | -0.25(-0.88%) |
Nov 02, 2007 | 29.65 | 29.67 | 28.06 | 28.79 | 59,288,864 | -0.78(-2.64%) |
Nov 01, 2007 | 30.46 | 30.90 | 29.49 | 29.57 | 47,561,108 | -1.79(-5.70%) |
Oct 31, 2007 | 31.32 | 31.72 | 30.72 | 31.36 | 35,822,260 | +0.29(+0.95%) |
Oct 30, 2007 | 30.96 | 31.28 | 30.72 | 31.06 | 19,641,342 | -0.07(-0.24%) |
Oct 29, 2007 | 31.62 | 31.69 | 31.03 | 31.14 | 28,274,114 | -0.43(-1.37%) |
Oct 26, 2007 | 31.33 | 31.66 | 30.64 | 31.57 | 28,257,706 | +0.85(+2.76%) |
Oct 25, 2007 | 30.76 | 31.06 | 30.12 | 30.72 | 30,093,032 | -0.15(-0.48%) |
Oct 24, 2007 | 30.51 | 30.98 | 29.85 | 30.87 | 40,999,744 | +0.22(+0.72%) |
Oct 23, 2007 | 30.64 | 30.68 | 30.11 | 30.65 | 20,264,064 | +0.38(+1.26%) |
Oct 22, 2007 | 29.95 | 30.64 | 29.79 | 30.27 | 27,121,588 | +0.23(+0.78%) |
Oct 19, 2007 | 30.55 | 31.09 | 29.99 | 30.03 | 44,219,252 | -0.59(-1.92%) |
Oct 18, 2007 | 30.76 | 30.78 | 30.32 | 30.62 | 29,073,588 | -0.31(-1.01%) |
Oct 17, 2007 | 31.38 | 31.44 | 30.52 | 30.94 | 51,952,216 | +0.84(+2.79%) |
Oct 16, 2007 | 30.69 | 30.96 | 29.75 | 30.09 | 33,741,152 | -0.77(-2.51%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.55 | 30.87 | 24,812,340 | -0.37(-1.17%) |
Oct 12, 2007 | 31.14 | 31.42 | 31.05 | 31.24 | 18,730,896 | +0.11(+0.34%) |
Oct 11, 2007 | 31.36 | 31.77 | 31.04 | 31.13 | 41,647,540 | -0.17(-0.53%) |
Oct 10, 2007 | 31.67 | 31.67 | 31.06 | 31.30 | 28,218,652 | -0.44(-1.39%) |
Oct 09, 2007 | 31.75 | 31.82 | 31.35 | 31.74 | 19,437,198 | +0.09(+0.27%) |
Oct 08, 2007 | 31.56 | 31.74 | 31.39 | 31.65 | 12,449,340 | -0.09(-0.29%) |
Oct 05, 2007 | 31.66 | 31.94 | 31.54 | 31.74 | 20,138,986 | +0.22(+0.70%) |
Oct 04, 2007 | 31.49 | 31.64 | 31.34 | 31.52 | 16,686,657 | +0.17(+0.53%) |
Oct 03, 2007 | 31.16 | 31.66 | 31.12 | 31.36 | 18,721,900 | -0.11(-0.34%) |
Oct 02, 2007 | 31.35 | 31.59 | 31.24 | 31.46 | 23,971,888 | +0.23(+0.75%) |
Oct 01, 2007 | 30.34 | 31.38 | 30.30 | 31.23 | 25,866,840 | +0.66(+2.16%) |
Sep 28, 2007 | 30.72 | 30.83 | 30.41 | 30.57 | 22,675,470 | -0.26(-0.84%) |
Sep 27, 2007 | 30.82 | 30.88 | 30.48 | 30.83 | 19,246,674 | +0.05(+0.17%) |
Sep 26, 2007 | 30.86 | 31.15 | 30.52 | 30.78 | 26,200,648 | +0.02(+0.07%) |
Sep 25, 2007 | 30.86 | 30.86 | 30.46 | 30.76 | 24,531,074 | -0.16(-0.52%) |
Sep 24, 2007 | 31.49 | 31.49 | 30.80 | 30.92 | 26,001,590 | -0.53(-1.68%) |
Sep 21, 2007 | 31.69 | 31.72 | 31.11 | 31.44 | 30,780,470 | +0.11(+0.36%) |
Sep 20, 2007 | 31.77 | 31.86 | 31.18 | 31.33 | 29,252,612 | -0.41(-1.28%) |
Sep 19, 2007 | 32.00 | 32.06 | 31.47 | 31.74 | 47,469,884 | -0.17(-0.52%) |
Sep 18, 2007 | 30.48 | 31.93 | 30.10 | 31.90 | 40,817,464 | +1.69(+5.59%) |
Sep 17, 2007 | 30.28 | 30.44 | 29.95 | 30.21 | 26,911,138 | -0.17(-0.55%) |
Sep 14, 2007 | 30.42 | 30.45 | 30.03 | 30.38 | 18,710,014 | -0.04(-0.13%) |
Sep 13, 2007 | 29.63 | 30.54 | 29.61 | 30.42 | 30,333,382 | +0.75(+2.54%) |
Sep 12, 2007 | 29.69 | 29.85 | 29.45 | 29.67 | 20,839,592 | -0.05(-0.16%) |
Sep 11, 2007 | 29.33 | 29.91 | 29.13 | 29.71 | 22,690,160 | +0.41(+1.39%) |
Sep 10, 2007 | 29.19 | 29.65 | 28.92 | 29.31 | 25,744,074 | +0.27(+0.94%) |
Sep 07, 2007 | 28.87 | 29.35 | 28.82 | 29.03 | 32,241,774 | -0.46(-1.56%) |
Sep 06, 2007 | 29.51 | 29.72 | 29.24 | 29.49 | 28,471,222 | +0.03(+0.09%) |
Sep 05, 2007 | 29.91 | 30.00 | 29.40 | 29.47 | 23,318,510 | -0.75(-2.49%) |