Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.88 | 29.14 | 28.38 | 28.50 | 18,576,026 | +0.02(+0.07%) |
Nov 29, 2007 | 29.36 | 29.39 | 28.21 | 28.48 | 35,233,040 | -1.02(-3.47%) |
Nov 28, 2007 | 29.43 | 29.58 | 28.99 | 29.51 | 31,397,056 | +0.24(+0.83%) |
Nov 27, 2007 | 29.38 | 29.40 | 28.75 | 29.27 | 16,390,254 | +0.09(+0.29%) |
Nov 26, 2007 | 29.88 | 29.88 | 29.09 | 29.18 | 12,529,801 | -0.64(-2.15%) |
Nov 23, 2007 | 29.16 | 29.83 | 29.16 | 29.82 | 11,629,330 | +0.80(+2.74%) |
Nov 21, 2007 | 29.21 | 29.51 | 28.95 | 29.02 | 18,526,000 | -0.48(-1.64%) |
Nov 20, 2007 | 29.88 | 29.93 | 29.14 | 29.51 | 20,553,786 | -0.27(-0.91%) |
Nov 19, 2007 | 29.88 | 30.07 | 29.72 | 29.78 | 17,309,000 | -0.23(-0.78%) |
Nov 16, 2007 | 30.14 | 30.14 | 29.79 | 30.01 | 22,731,486 | +0.14(+0.45%) |
Nov 15, 2007 | 29.66 | 30.18 | 29.66 | 29.88 | 19,039,756 | +0.16(+0.53%) |
Nov 14, 2007 | 30.16 | 30.29 | 29.65 | 29.72 | 19,548,782 | -0.32(-1.07%) |
Nov 13, 2007 | 29.64 | 30.20 | 29.55 | 30.04 | 26,799,016 | +0.58(+1.98%) |
Nov 12, 2007 | 29.44 | 29.83 | 29.37 | 29.46 | 17,823,168 | -0.09(-0.31%) |
Nov 09, 2007 | 30.13 | 30.13 | 29.49 | 29.55 | 16,903,848 | -0.43(-1.42%) |
Nov 08, 2007 | 29.63 | 30.05 | 29.33 | 29.98 | 20,176,102 | +0.37(+1.25%) |
Nov 07, 2007 | 29.40 | 30.18 | 29.40 | 29.61 | 19,061,828 | -0.13(-0.43%) |
Nov 06, 2007 | 29.42 | 29.76 | 28.87 | 29.73 | 12,849,872 | +0.33(+1.14%) |
Nov 05, 2007 | 29.68 | 29.71 | 29.15 | 29.40 | 9,549,187 | -0.28(-0.96%) |
Nov 02, 2007 | 29.24 | 29.73 | 29.08 | 29.68 | 18,681,176 | +0.51(+1.76%) |
Nov 01, 2007 | 29.02 | 29.68 | 28.72 | 29.17 | 27,210,368 | -0.45(-1.51%) |
Oct 31, 2007 | 29.68 | 29.92 | 29.00 | 29.62 | 18,660,754 | +0.32(+1.09%) |
Oct 30, 2007 | 29.56 | 29.73 | 29.02 | 29.30 | 13,038,497 | -0.44(-1.48%) |
Oct 29, 2007 | 29.65 | 29.85 | 29.38 | 29.74 | 10,601,935 | +0.29(+0.99%) |
Oct 26, 2007 | 29.31 | 29.86 | 29.10 | 29.45 | 14,775,323 | +0.31(+1.07%) |
Oct 25, 2007 | 28.64 | 29.23 | 28.48 | 29.14 | 15,778,122 | +0.47(+1.64%) |
Oct 24, 2007 | 28.43 | 28.67 | 27.98 | 28.67 | 16,373,809 | +0.15(+0.52%) |
Oct 23, 2007 | 28.33 | 28.55 | 28.01 | 28.52 | 8,673,297 | +0.28(+0.98%) |
Oct 22, 2007 | 27.67 | 28.29 | 27.50 | 28.24 | 10,265,540 | +0.41(+1.48%) |
Oct 19, 2007 | 28.43 | 28.54 | 27.82 | 27.83 | 12,402,697 | -0.71(-2.49%) |
Oct 18, 2007 | 28.23 | 28.66 | 27.88 | 28.54 | 14,135,106 | +0.29(+1.03%) |
Oct 17, 2007 | 28.47 | 28.61 | 28.03 | 28.25 | 15,009,215 | -0.03(-0.10%) |
Oct 16, 2007 | 28.41 | 28.48 | 28.18 | 28.28 | 10,643,031 | -0.13(-0.45%) |
Oct 15, 2007 | 28.40 | 28.51 | 28.18 | 28.40 | 11,407,296 | +0.04(+0.13%) |
Oct 12, 2007 | 28.08 | 28.38 | 28.01 | 28.37 | 15,486,538 | +0.20(+0.71%) |
Oct 11, 2007 | 27.73 | 28.43 | 27.65 | 28.17 | 12,628,657 | +0.55(+1.98%) |
Oct 10, 2007 | 27.81 | 27.94 | 27.50 | 27.62 | 8,182,446 | -0.16(-0.56%) |
Oct 09, 2007 | 27.88 | 28.04 | 27.48 | 27.78 | 10,515,875 | -0.07(-0.26%) |
Oct 08, 2007 | 27.69 | 27.98 | 27.65 | 27.85 | 6,891,264 | +0.16(+0.59%) |
Oct 05, 2007 | 27.74 | 27.97 | 27.51 | 27.69 | 10,938,636 | +0.20(+0.72%) |
Oct 04, 2007 | 27.46 | 28.43 | 27.30 | 27.49 | 9,090,169 | +0.26(+0.97%) |
Oct 03, 2007 | 27.45 | 27.71 | 27.10 | 27.22 | 16,825,566 | -0.12(-0.44%) |
Oct 02, 2007 | 26.77 | 27.45 | 26.49 | 27.35 | 28,581,026 | +0.93(+3.53%) |
Oct 01, 2007 | 26.67 | 27.20 | 25.90 | 26.41 | 77,319,784 | -1.76(-6.26%) |
Sep 28, 2007 | 28.06 | 28.33 | 27.95 | 28.18 | 12,270,696 | +0.02(+0.08%) |
Sep 27, 2007 | 28.08 | 28.17 | 27.47 | 28.16 | 10,042,868 | +0.29(+1.05%) |
Sep 26, 2007 | 28.01 | 28.30 | 27.67 | 27.86 | 18,469,952 | +0.22(+0.80%) |
Sep 25, 2007 | 27.07 | 27.98 | 26.99 | 27.64 | 15,703,439 | +0.53(+1.97%) |
Sep 24, 2007 | 26.96 | 27.37 | 26.82 | 27.11 | 12,976,933 | +0.21(+0.79%) |
Sep 21, 2007 | 27.03 | 27.20 | 26.80 | 26.90 | 22,300,254 | +0.01(+0.05%) |
Sep 20, 2007 | 26.98 | 27.02 | 26.73 | 26.88 | 13,113,320 | -0.23(-0.84%) |
Sep 19, 2007 | 27.02 | 27.29 | 26.88 | 27.11 | 15,458,843 | +0.09(+0.34%) |
Sep 18, 2007 | 26.67 | 27.28 | 26.52 | 27.02 | 17,268,678 | +0.43(+1.60%) |
Sep 17, 2007 | 26.80 | 26.84 | 26.46 | 26.59 | 9,888,330 | -0.31(-1.14%) |
Sep 14, 2007 | 26.74 | 26.98 | 26.56 | 26.90 | 14,145,175 | +0.05(+0.19%) |
Sep 13, 2007 | 26.66 | 27.05 | 26.49 | 26.85 | 10,110,133 | +0.32(+1.21%) |
Sep 12, 2007 | 26.62 | 26.95 | 26.51 | 26.53 | 11,946,194 | -0.07(-0.27%) |
Sep 11, 2007 | 26.63 | 26.74 | 26.36 | 26.60 | 9,237,706 | +0.20(+0.75%) |
Sep 10, 2007 | 26.50 | 26.65 | 26.04 | 26.40 | 9,089,607 | -0.04(-0.16%) |
Sep 07, 2007 | 26.66 | 26.71 | 26.24 | 26.44 | 13,345,103 | -0.52(-1.92%) |
Sep 06, 2007 | 26.86 | 27.22 | 26.71 | 26.96 | 8,957,337 | -0.04(-0.16%) |
Sep 05, 2007 | 27.26 | 27.31 | 26.63 | 27.00 | 13,698,685 | -0.21(-0.78%) |