Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.01 | 30.88 | 29.27 | 29.56 | 12,008,145 | -0.04(-0.12%) |
Nov 29, 2007 | 30.37 | 30.37 | 29.18 | 29.60 | 7,545,552 | -0.83(-2.74%) |
Nov 28, 2007 | 28.94 | 30.73 | 28.85 | 30.43 | 9,854,439 | +1.60(+5.56%) |
Nov 27, 2007 | 28.52 | 29.26 | 28.43 | 28.83 | 7,444,660 | +0.34(+1.20%) |
Nov 26, 2007 | 29.48 | 29.80 | 28.40 | 28.49 | 9,136,093 | -0.74(-2.52%) |
Nov 23, 2007 | 28.97 | 29.48 | 28.93 | 29.23 | 5,570,959 | +0.68(+2.37%) |
Nov 21, 2007 | 29.02 | 29.25 | 28.45 | 28.55 | 8,600,677 | -0.70(-2.40%) |
Nov 20, 2007 | 28.65 | 29.65 | 28.19 | 29.25 | 14,322,446 | +0.70(+2.46%) |
Nov 19, 2007 | 29.68 | 29.71 | 28.40 | 28.55 | 9,567,496 | -1.25(-4.21%) |
Nov 16, 2007 | 28.90 | 29.87 | 28.79 | 29.80 | 15,499,046 | +0.46(+1.55%) |
Nov 15, 2007 | 28.83 | 29.76 | 28.66 | 29.35 | 11,677,267 | -0.28(-0.93%) |
Nov 14, 2007 | 31.75 | 31.75 | 29.39 | 29.62 | 8,832,350 | -1.10(-3.59%) |
Nov 13, 2007 | 30.20 | 30.85 | 29.86 | 30.73 | 9,736,136 | +1.58(+5.41%) |
Nov 12, 2007 | 28.51 | 30.21 | 28.51 | 29.15 | 10,749,999 | +0.61(+2.12%) |
Nov 09, 2007 | 29.04 | 29.24 | 28.24 | 28.54 | 9,490,189 | -0.95(-3.21%) |
Nov 08, 2007 | 29.99 | 30.19 | 28.86 | 29.49 | 14,848,521 | -1.03(-3.36%) |
Nov 07, 2007 | 30.02 | 31.32 | 29.99 | 30.52 | 9,200,280 | -0.01(-0.02%) |
Nov 06, 2007 | 30.82 | 31.23 | 30.06 | 30.52 | 9,158,099 | -0.03(-0.10%) |
Nov 05, 2007 | 31.19 | 31.66 | 30.50 | 30.55 | 9,078,077 | -1.13(-3.56%) |
Nov 02, 2007 | 32.30 | 32.30 | 31.10 | 31.68 | 10,951,079 | -0.17(-0.54%) |
Nov 01, 2007 | 32.86 | 33.36 | 31.82 | 31.85 | 9,846,904 | -1.12(-3.41%) |
Oct 31, 2007 | 33.72 | 33.81 | 32.54 | 32.97 | 11,381,497 | -0.62(-1.86%) |
Oct 30, 2007 | 34.17 | 34.40 | 33.57 | 33.60 | 5,962,641 | -0.65(-1.91%) |
Oct 29, 2007 | 33.75 | 34.49 | 33.75 | 34.25 | 5,064,611 | +0.38(+1.13%) |
Oct 26, 2007 | 33.84 | 34.01 | 33.50 | 33.87 | 5,790,604 | +0.37(+1.09%) |
Oct 25, 2007 | 34.08 | 34.85 | 33.21 | 33.50 | 9,748,972 | -0.35(-1.05%) |
Oct 24, 2007 | 33.04 | 33.92 | 32.70 | 33.86 | 9,383,906 | +0.78(+2.36%) |
Oct 23, 2007 | 33.96 | 34.10 | 32.05 | 33.08 | 13,576,479 | -0.47(-1.39%) |
Oct 22, 2007 | 32.82 | 33.69 | 32.48 | 33.54 | 7,496,478 | +0.63(+1.91%) |
Oct 19, 2007 | 33.42 | 34.07 | 32.83 | 32.91 | 9,427,708 | -0.64(-1.91%) |
Oct 18, 2007 | 34.28 | 34.28 | 33.12 | 33.56 | 11,493,188 | -0.98(-2.83%) |
Oct 17, 2007 | 35.01 | 35.24 | 33.90 | 34.53 | 8,209,301 | +0.01(+0.02%) |
Oct 16, 2007 | 34.90 | 35.15 | 33.84 | 34.53 | 7,489,810 | -0.59(-1.67%) |
Oct 15, 2007 | 36.49 | 36.49 | 33.89 | 35.12 | 8,891,284 | -1.25(-3.43%) |
Oct 12, 2007 | 36.83 | 36.89 | 35.96 | 36.36 | 5,118,648 | -0.29(-0.80%) |
Oct 11, 2007 | 36.72 | 38.37 | 36.30 | 36.66 | 13,315,421 | +0.00(+0.00%) |
Oct 10, 2007 | 36.07 | 37.01 | 35.71 | 36.66 | 6,479,513 | +0.51(+1.41%) |
Oct 09, 2007 | 36.48 | 36.85 | 35.72 | 36.15 | 8,067,770 | -0.11(-0.31%) |
Oct 08, 2007 | 36.61 | 36.62 | 35.77 | 36.26 | 5,758,930 | -0.43(-1.18%) |
Oct 05, 2007 | 35.96 | 36.74 | 35.75 | 36.69 | 8,026,592 | +1.34(+3.80%) |
Oct 04, 2007 | 36.25 | 36.29 | 35.11 | 35.35 | 5,399,184 | -0.65(-1.82%) |
Oct 03, 2007 | 35.26 | 36.47 | 35.18 | 36.00 | 9,490,876 | +0.83(+2.37%) |
Oct 02, 2007 | 34.77 | 35.50 | 34.67 | 35.17 | 9,850,600 | +0.62(+1.79%) |
Oct 01, 2007 | 34.24 | 35.00 | 33.67 | 34.55 | 7,097,794 | +0.16(+0.47%) |
Sep 28, 2007 | 34.03 | 34.95 | 34.03 | 34.39 | 6,996,535 | +0.31(+0.92%) |
Sep 27, 2007 | 34.66 | 34.66 | 33.66 | 34.08 | 6,012,486 | -0.17(-0.51%) |
Sep 26, 2007 | 34.64 | 34.70 | 33.36 | 34.25 | 7,245,423 | -0.37(-1.06%) |
Sep 25, 2007 | 34.74 | 34.74 | 34.04 | 34.62 | 7,439,749 | -0.77(-2.19%) |
Sep 24, 2007 | 36.15 | 36.24 | 35.24 | 35.39 | 5,918,318 | -0.76(-2.11%) |
Sep 21, 2007 | 35.49 | 36.53 | 35.12 | 36.15 | 10,670,381 | +1.03(+2.94%) |
Sep 20, 2007 | 36.27 | 37.02 | 34.74 | 35.12 | 6,092,890 | -0.46(-1.30%) |
Sep 19, 2007 | 35.99 | 36.92 | 35.49 | 35.58 | 12,221,848 | -0.17(-0.49%) |
Sep 18, 2007 | 33.63 | 35.86 | 33.63 | 35.76 | 14,066,406 | +2.23(+6.66%) |
Sep 17, 2007 | 34.12 | 34.40 | 33.03 | 33.53 | 8,492,045 | -0.59(-1.72%) |
Sep 14, 2007 | 33.58 | 34.20 | 33.17 | 34.11 | 6,225,532 | +0.22(+0.65%) |
Sep 13, 2007 | 32.39 | 34.36 | 32.29 | 33.89 | 14,246,566 | +1.94(+6.06%) |
Sep 12, 2007 | 32.02 | 32.27 | 31.80 | 31.95 | 10,092,381 | -0.29(-0.91%) |
Sep 11, 2007 | 32.06 | 32.60 | 31.49 | 32.25 | 7,224,251 | +0.37(+1.15%) |
Sep 10, 2007 | 32.49 | 32.53 | 31.72 | 31.88 | 6,865,006 | -0.47(-1.46%) |
Sep 07, 2007 | 32.03 | 32.78 | 31.60 | 32.36 | 8,873,147 | -0.28(-0.85%) |
Sep 06, 2007 | 32.54 | 32.99 | 32.45 | 32.63 | 13,597,483 | -0.52(-1.56%) |
Sep 05, 2007 | 34.12 | 34.12 | 32.40 | 33.15 | 17,496,206 | -1.05(-3.07%) |