Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.08 | 29.11 | 27.93 | 28.25 | 36,741,708 | -0.44(-1.55%) |
Nov 29, 2007 | 28.29 | 28.73 | 28.23 | 28.69 | 21,340,692 | -0.05(-0.17%) |
Nov 28, 2007 | 28.10 | 29.09 | 28.03 | 28.74 | 33,363,106 | +1.16(+4.19%) |
Nov 27, 2007 | 27.35 | 27.71 | 27.08 | 27.58 | 28,208,360 | +0.44(+1.63%) |
Nov 26, 2007 | 28.06 | 28.06 | 27.08 | 27.14 | 25,219,602 | -0.94(-3.33%) |
Nov 23, 2007 | 27.88 | 28.21 | 27.80 | 28.07 | 9,622,549 | +0.05(+0.17%) |
Nov 21, 2007 | 28.38 | 28.84 | 27.94 | 28.02 | 23,441,718 | -0.61(-2.13%) |
Nov 20, 2007 | 28.93 | 29.22 | 27.88 | 28.63 | 30,529,374 | -0.28(-0.98%) |
Nov 19, 2007 | 28.90 | 29.32 | 28.79 | 28.92 | 36,200,688 | +0.27(+0.94%) |
Nov 16, 2007 | 28.61 | 28.72 | 27.99 | 28.65 | 30,611,116 | +0.38(+1.35%) |
Nov 15, 2007 | 27.85 | 28.68 | 27.71 | 28.27 | 36,208,892 | +0.53(+1.92%) |
Nov 14, 2007 | 28.02 | 28.81 | 27.69 | 27.73 | 48,636,824 | +0.61(+2.25%) |
Nov 13, 2007 | 26.04 | 27.18 | 25.88 | 27.12 | 35,857,468 | +1.30(+5.01%) |
Nov 12, 2007 | 26.67 | 27.01 | 25.83 | 25.83 | 47,097,488 | -0.56(-2.13%) |
Nov 09, 2007 | 25.51 | 26.94 | 25.35 | 26.39 | 70,447,200 | -1.15(-4.18%) |
Nov 08, 2007 | 28.70 | 29.06 | 27.42 | 27.54 | 42,643,080 | -0.99(-3.47%) |
Nov 07, 2007 | 28.61 | 29.33 | 28.47 | 28.53 | 25,845,226 | -0.26(-0.90%) |
Nov 06, 2007 | 28.32 | 28.81 | 28.08 | 28.79 | 21,228,500 | +0.49(+1.74%) |
Nov 05, 2007 | 28.48 | 28.88 | 27.87 | 28.30 | 20,559,652 | -0.34(-1.19%) |
Nov 02, 2007 | 28.88 | 28.95 | 28.39 | 28.63 | 21,226,610 | +0.03(+0.12%) |
Nov 01, 2007 | 29.27 | 29.58 | 28.54 | 28.60 | 25,760,572 | -1.00(-3.37%) |
Oct 31, 2007 | 29.06 | 29.61 | 28.87 | 29.60 | 22,885,580 | +0.66(+2.27%) |
Oct 30, 2007 | 28.59 | 29.03 | 28.51 | 28.94 | 13,696,014 | +0.10(+0.36%) |
Oct 29, 2007 | 28.79 | 29.08 | 28.44 | 28.84 | 19,140,388 | +0.21(+0.73%) |
Oct 26, 2007 | 28.45 | 28.77 | 27.89 | 28.63 | 26,566,694 | +0.37(+1.32%) |
Oct 25, 2007 | 28.86 | 29.09 | 28.01 | 28.25 | 22,550,708 | -0.27(-0.95%) |
Oct 24, 2007 | 28.10 | 28.54 | 27.74 | 28.52 | 22,848,406 | +0.03(+0.12%) |
Oct 23, 2007 | 27.98 | 28.50 | 27.78 | 28.49 | 17,489,536 | +0.18(+0.64%) |
Oct 22, 2007 | 27.89 | 28.40 | 27.84 | 28.31 | 18,909,288 | +0.39(+1.39%) |
Oct 19, 2007 | 28.57 | 28.91 | 27.80 | 27.92 | 44,757,120 | -0.74(-2.59%) |
Oct 18, 2007 | 28.66 | 29.02 | 28.39 | 28.66 | 24,556,622 | -0.02(-0.07%) |
Oct 17, 2007 | 28.66 | 28.72 | 27.98 | 28.68 | 31,753,316 | +0.39(+1.40%) |
Oct 16, 2007 | 28.53 | 29.07 | 28.29 | 28.29 | 25,904,990 | -0.31(-1.09%) |
Oct 15, 2007 | 29.01 | 29.09 | 28.44 | 28.60 | 21,019,508 | -0.60(-2.06%) |
Oct 12, 2007 | 28.88 | 29.20 | 28.73 | 29.20 | 16,060,515 | +0.48(+1.66%) |
Oct 11, 2007 | 29.33 | 29.36 | 28.62 | 28.72 | 30,360,090 | -0.57(-1.96%) |
Oct 10, 2007 | 29.52 | 29.62 | 29.13 | 29.30 | 18,848,198 | -0.24(-0.82%) |
Oct 09, 2007 | 29.63 | 29.65 | 29.10 | 29.54 | 19,624,166 | -0.08(-0.28%) |
Oct 08, 2007 | 29.75 | 29.89 | 29.40 | 29.63 | 20,618,912 | -0.41(-1.36%) |
Oct 05, 2007 | 29.88 | 30.06 | 29.30 | 30.03 | 21,014,460 | +0.40(+1.36%) |
Oct 04, 2007 | 29.30 | 29.76 | 29.08 | 29.63 | 17,416,004 | +0.35(+1.21%) |
Oct 03, 2007 | 28.90 | 29.45 | 28.82 | 29.28 | 18,536,390 | +0.20(+0.69%) |
Oct 02, 2007 | 29.15 | 29.15 | 28.45 | 29.08 | 26,053,602 | -0.08(-0.26%) |
Oct 01, 2007 | 29.13 | 29.43 | 28.72 | 29.15 | 27,503,702 | -0.12(-0.40%) |
Sep 28, 2007 | 29.36 | 29.51 | 29.05 | 29.27 | 22,180,472 | +0.02(+0.07%) |
Sep 27, 2007 | 29.47 | 29.83 | 29.10 | 29.25 | 20,196,886 | -0.01(-0.02%) |
Sep 26, 2007 | 28.97 | 29.44 | 28.73 | 29.26 | 25,657,716 | +0.48(+1.66%) |
Sep 25, 2007 | 28.60 | 28.83 | 28.24 | 28.78 | 32,280,420 | -0.06(-0.22%) |
Sep 24, 2007 | 28.40 | 28.87 | 28.40 | 28.84 | 23,966,478 | +0.56(+1.98%) |
Sep 21, 2007 | 28.08 | 28.36 | 27.68 | 28.28 | 42,012,568 | +0.20(+0.72%) |
Sep 20, 2007 | 27.71 | 28.24 | 27.64 | 28.08 | 27,025,178 | +0.35(+1.25%) |
Sep 19, 2007 | 27.65 | 27.87 | 27.19 | 27.73 | 24,535,520 | +0.17(+0.60%) |
Sep 18, 2007 | 27.18 | 27.57 | 26.82 | 27.57 | 29,645,470 | +0.55(+2.05%) |
Sep 17, 2007 | 27.10 | 27.19 | 26.90 | 27.01 | 17,573,552 | -0.30(-1.09%) |
Sep 14, 2007 | 26.86 | 27.53 | 26.52 | 27.31 | 28,875,496 | +0.18(+0.66%) |
Sep 13, 2007 | 27.16 | 27.43 | 26.28 | 27.13 | 55,421,312 | +0.90(+3.43%) |
Sep 12, 2007 | 26.22 | 26.32 | 25.91 | 26.23 | 21,478,676 | -0.10(-0.37%) |
Sep 11, 2007 | 25.64 | 26.36 | 25.51 | 26.33 | 25,298,374 | +0.86(+3.37%) |
Sep 10, 2007 | 26.17 | 26.17 | 25.41 | 25.47 | 29,849,616 | -0.78(-2.96%) |
Sep 07, 2007 | 26.47 | 26.86 | 26.07 | 26.24 | 26,890,276 | -0.64(-2.40%) |
Sep 06, 2007 | 27.08 | 27.26 | 26.70 | 26.89 | 19,009,514 | -0.08(-0.28%) |
Sep 05, 2007 | 27.47 | 27.53 | 26.79 | 26.97 | 22,567,658 | -0.75(-2.70%) |