Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.96 | 28.99 | 27.82 | 28.13 | 36,892,280 | -0.44(-1.55%) |
Nov 29, 2007 | 28.17 | 28.61 | 28.11 | 28.57 | 21,428,150 | -0.05(-0.17%) |
Nov 28, 2007 | 27.99 | 28.97 | 27.92 | 28.62 | 33,499,834 | +1.15(+4.19%) |
Nov 27, 2007 | 27.24 | 27.59 | 26.97 | 27.47 | 28,323,962 | +0.44(+1.63%) |
Nov 26, 2007 | 27.95 | 27.95 | 26.97 | 27.03 | 25,322,956 | -0.93(-3.33%) |
Nov 23, 2007 | 27.77 | 28.09 | 27.68 | 27.96 | 9,661,984 | +0.05(+0.17%) |
Nov 21, 2007 | 28.26 | 28.72 | 27.83 | 27.91 | 23,537,786 | -0.61(-2.13%) |
Nov 20, 2007 | 28.81 | 29.10 | 27.77 | 28.52 | 30,654,488 | -0.28(-0.98%) |
Nov 19, 2007 | 28.78 | 29.20 | 28.68 | 28.80 | 36,349,048 | +0.27(+0.94%) |
Nov 16, 2007 | 28.49 | 28.61 | 27.88 | 28.53 | 30,736,566 | +0.38(+1.35%) |
Nov 15, 2007 | 27.74 | 28.56 | 27.59 | 28.15 | 36,357,284 | +0.53(+1.92%) |
Nov 14, 2007 | 27.90 | 28.70 | 27.58 | 27.62 | 48,836,144 | +0.61(+2.25%) |
Nov 13, 2007 | 25.94 | 27.07 | 25.77 | 27.01 | 36,004,416 | +1.29(+5.01%) |
Nov 12, 2007 | 26.57 | 26.90 | 25.72 | 25.72 | 47,290,500 | -0.56(-2.13%) |
Nov 09, 2007 | 25.41 | 26.83 | 25.25 | 26.28 | 70,735,904 | -1.15(-4.17%) |
Nov 08, 2007 | 28.58 | 28.94 | 27.31 | 27.43 | 42,817,840 | -0.99(-3.47%) |
Nov 07, 2007 | 28.49 | 29.21 | 28.35 | 28.41 | 25,951,144 | -0.26(-0.90%) |
Nov 06, 2007 | 28.21 | 28.69 | 27.96 | 28.67 | 21,315,498 | +0.49(+1.74%) |
Nov 05, 2007 | 28.36 | 28.77 | 27.75 | 28.18 | 20,643,908 | -0.34(-1.19%) |
Nov 02, 2007 | 28.76 | 28.84 | 28.28 | 28.52 | 21,313,600 | +0.03(+0.12%) |
Nov 01, 2007 | 29.15 | 29.46 | 28.42 | 28.48 | 25,866,144 | -0.99(-3.37%) |
Oct 31, 2007 | 28.95 | 29.49 | 28.75 | 29.48 | 22,979,368 | +0.66(+2.27%) |
Oct 30, 2007 | 28.47 | 28.91 | 28.39 | 28.82 | 13,752,143 | +0.10(+0.36%) |
Oct 29, 2007 | 28.68 | 28.97 | 28.32 | 28.72 | 19,218,828 | +0.21(+0.73%) |
Oct 26, 2007 | 28.33 | 28.66 | 27.78 | 28.51 | 26,675,568 | +0.37(+1.32%) |
Oct 25, 2007 | 28.74 | 28.97 | 27.90 | 28.14 | 22,643,124 | -0.27(-0.95%) |
Oct 24, 2007 | 27.99 | 28.42 | 27.63 | 28.41 | 22,942,042 | +0.03(+0.12%) |
Oct 23, 2007 | 27.87 | 28.39 | 27.66 | 28.37 | 17,561,210 | +0.18(+0.64%) |
Oct 22, 2007 | 27.78 | 28.28 | 27.73 | 28.19 | 18,986,782 | +0.39(+1.39%) |
Oct 19, 2007 | 28.45 | 28.79 | 27.68 | 27.81 | 44,940,544 | -0.74(-2.59%) |
Oct 18, 2007 | 28.55 | 28.90 | 28.27 | 28.55 | 24,657,258 | -0.02(-0.07%) |
Oct 17, 2007 | 28.55 | 28.61 | 27.87 | 28.57 | 31,883,446 | +0.39(+1.40%) |
Oct 16, 2007 | 28.41 | 28.95 | 28.17 | 28.17 | 26,011,152 | -0.31(-1.09%) |
Oct 15, 2007 | 28.89 | 28.97 | 28.32 | 28.48 | 21,105,648 | -0.60(-2.06%) |
Oct 12, 2007 | 28.76 | 29.08 | 28.61 | 29.08 | 16,126,333 | +0.48(+1.66%) |
Oct 11, 2007 | 29.21 | 29.24 | 28.50 | 28.61 | 30,484,510 | -0.57(-1.96%) |
Oct 10, 2007 | 29.40 | 29.50 | 29.01 | 29.18 | 18,925,440 | -0.24(-0.82%) |
Oct 09, 2007 | 29.51 | 29.52 | 28.98 | 29.42 | 19,704,588 | -0.08(-0.28%) |
Oct 08, 2007 | 29.63 | 29.77 | 29.28 | 29.50 | 20,703,410 | -0.41(-1.36%) |
Oct 05, 2007 | 29.76 | 29.94 | 29.18 | 29.91 | 21,100,582 | +0.40(+1.36%) |
Oct 04, 2007 | 29.18 | 29.64 | 28.96 | 29.51 | 17,487,378 | +0.35(+1.21%) |
Oct 03, 2007 | 28.79 | 29.33 | 28.70 | 29.16 | 18,612,356 | +0.20(+0.69%) |
Oct 02, 2007 | 29.04 | 29.04 | 28.34 | 28.96 | 26,160,374 | -0.08(-0.26%) |
Oct 01, 2007 | 29.01 | 29.31 | 28.60 | 29.04 | 27,616,418 | -0.12(-0.40%) |
Sep 28, 2007 | 29.24 | 29.39 | 28.93 | 29.15 | 22,271,370 | +0.02(+0.07%) |
Sep 27, 2007 | 29.35 | 29.70 | 28.98 | 29.13 | 20,279,658 | -0.01(-0.02%) |
Sep 26, 2007 | 28.86 | 29.32 | 28.61 | 29.14 | 25,762,866 | +0.48(+1.66%) |
Sep 25, 2007 | 28.48 | 28.71 | 28.12 | 28.66 | 32,412,712 | -0.06(-0.22%) |
Sep 24, 2007 | 28.28 | 28.75 | 28.28 | 28.72 | 24,064,696 | +0.56(+1.98%) |
Sep 21, 2007 | 27.97 | 28.25 | 27.57 | 28.17 | 42,184,740 | +0.20(+0.72%) |
Sep 20, 2007 | 27.60 | 28.12 | 27.52 | 27.97 | 27,135,932 | +0.34(+1.25%) |
Sep 19, 2007 | 27.54 | 27.76 | 27.08 | 27.62 | 24,636,070 | +0.17(+0.60%) |
Sep 18, 2007 | 27.07 | 27.46 | 26.71 | 27.46 | 29,766,962 | +0.55(+2.05%) |
Sep 17, 2007 | 26.99 | 27.08 | 26.79 | 26.90 | 17,645,572 | -0.30(-1.09%) |
Sep 14, 2007 | 26.75 | 27.41 | 26.41 | 27.20 | 28,993,832 | +0.18(+0.66%) |
Sep 13, 2007 | 27.05 | 27.32 | 26.17 | 27.02 | 55,648,436 | +0.90(+3.43%) |
Sep 12, 2007 | 26.11 | 26.21 | 25.81 | 26.12 | 21,566,698 | -0.10(-0.37%) |
Sep 11, 2007 | 25.53 | 26.25 | 25.41 | 26.22 | 25,402,050 | +0.86(+3.37%) |
Sep 10, 2007 | 26.06 | 26.06 | 25.30 | 25.37 | 29,971,946 | -0.77(-2.96%) |
Sep 07, 2007 | 26.37 | 26.75 | 25.97 | 26.14 | 27,000,476 | -0.64(-2.40%) |
Sep 06, 2007 | 26.97 | 27.14 | 26.59 | 26.78 | 19,087,418 | -0.08(-0.28%) |
Sep 05, 2007 | 27.36 | 27.42 | 26.68 | 26.86 | 22,660,144 | -0.75(-2.70%) |