Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.56 | 30.92 | 30.08 | 30.38 | 12,077,527 | +0.28(+0.95%) |
Nov 29, 2007 | 29.92 | 30.40 | 29.72 | 30.09 | 16,309,470 | +0.30(+1.00%) |
Nov 28, 2007 | 28.87 | 30.21 | 28.55 | 29.79 | 22,504,088 | +1.35(+4.74%) |
Nov 27, 2007 | 28.17 | 28.76 | 27.71 | 28.44 | 14,945,417 | +0.23(+0.80%) |
Nov 26, 2007 | 28.89 | 29.33 | 28.22 | 28.22 | 24,730,720 | -0.61(-2.10%) |
Nov 23, 2007 | 28.41 | 29.11 | 28.41 | 28.82 | 3,185,755 | +0.42(+1.49%) |
Nov 21, 2007 | 28.49 | 28.77 | 28.20 | 28.40 | 15,098,283 | -0.57(-1.96%) |
Nov 20, 2007 | 28.87 | 29.21 | 28.43 | 28.97 | 14,830,246 | +0.44(+1.53%) |
Nov 19, 2007 | 29.35 | 29.35 | 28.40 | 28.53 | 24,852,116 | -0.77(-2.61%) |
Nov 16, 2007 | 29.66 | 29.66 | 29.00 | 29.30 | 16,812,938 | -0.06(-0.20%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.08 | 29.35 | 25,096,772 | -0.65(-2.16%) |
Nov 14, 2007 | 30.11 | 30.43 | 29.94 | 30.00 | 12,404,613 | +0.15(+0.51%) |
Nov 13, 2007 | 29.68 | 29.91 | 29.41 | 29.85 | 19,243,916 | +0.77(+2.66%) |
Nov 12, 2007 | 30.14 | 30.24 | 29.08 | 29.08 | 22,681,038 | -1.21(-4.00%) |
Nov 09, 2007 | 30.59 | 30.86 | 30.15 | 30.29 | 20,015,162 | -0.63(-2.05%) |
Nov 08, 2007 | 31.00 | 31.19 | 30.28 | 30.92 | 25,885,482 | +0.29(+0.95%) |
Nov 07, 2007 | 30.89 | 31.38 | 30.54 | 30.63 | 13,189,248 | -0.88(-2.80%) |
Nov 06, 2007 | 31.00 | 31.55 | 30.92 | 31.51 | 13,074,075 | +0.72(+2.35%) |
Nov 05, 2007 | 30.80 | 30.98 | 30.49 | 30.79 | 12,653,264 | -0.36(-1.17%) |
Nov 02, 2007 | 31.43 | 31.43 | 30.44 | 31.16 | 14,703,910 | +0.28(+0.90%) |
Nov 01, 2007 | 31.90 | 31.90 | 30.80 | 30.88 | 15,463,944 | -1.11(-3.47%) |
Oct 31, 2007 | 31.58 | 32.08 | 31.33 | 31.99 | 13,225,128 | +0.82(+2.64%) |
Oct 30, 2007 | 31.43 | 31.76 | 31.13 | 31.16 | 20,233,656 | -0.75(-2.35%) |
Oct 29, 2007 | 32.19 | 32.19 | 31.71 | 31.91 | 6,021,156 | +0.35(+1.11%) |
Oct 26, 2007 | 31.14 | 31.67 | 31.10 | 31.56 | 10,323,704 | +0.58(+1.88%) |
Oct 25, 2007 | 30.86 | 31.10 | 30.60 | 30.98 | 10,454,786 | +0.24(+0.78%) |
Oct 24, 2007 | 30.46 | 30.93 | 30.24 | 30.74 | 17,175,636 | +0.06(+0.19%) |
Oct 23, 2007 | 30.39 | 30.76 | 30.19 | 30.68 | 11,241,007 | +0.48(+1.59%) |
Oct 22, 2007 | 30.07 | 30.32 | 29.75 | 30.20 | 18,334,268 | -0.23(-0.74%) |
Oct 19, 2007 | 31.44 | 31.44 | 30.41 | 30.43 | 18,577,318 | -0.68(-2.18%) |
Oct 18, 2007 | 30.73 | 31.32 | 30.73 | 31.11 | 7,861,108 | +0.24(+0.78%) |
Oct 17, 2007 | 31.10 | 31.23 | 30.58 | 30.86 | 11,643,990 | -0.01(-0.05%) |
Oct 16, 2007 | 31.20 | 31.20 | 30.79 | 30.88 | 9,379,115 | -0.55(-1.76%) |
Oct 15, 2007 | 31.75 | 31.95 | 31.19 | 31.43 | 7,532,305 | -0.18(-0.58%) |
Oct 12, 2007 | 31.40 | 31.67 | 31.19 | 31.62 | 7,632,411 | +0.26(+0.81%) |
Oct 11, 2007 | 31.69 | 31.99 | 31.05 | 31.36 | 12,786,299 | +0.22(+0.70%) |
Oct 10, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.30 | 31.30 | 30.96 | 31.14 | 2,659,767 | -0.18(-0.58%) |
Oct 05, 2007 | 31.05 | 31.73 | 31.00 | 31.32 | 6,522,054 | +0.53(+1.70%) |
Oct 04, 2007 | 30.70 | 30.83 | 30.43 | 30.80 | 5,879,652 | +0.13(+0.43%) |
Oct 03, 2007 | 30.78 | 30.97 | 30.59 | 30.67 | 7,805,690 | -0.40(-1.29%) |
Oct 02, 2007 | 31.22 | 31.22 | 30.80 | 31.07 | 8,883,031 | -0.22(-0.70%) |
Oct 01, 2007 | 30.74 | 31.29 | 30.74 | 31.29 | 8,108,876 | +0.58(+1.88%) |
Sep 28, 2007 | 30.79 | 31.35 | 30.62 | 30.71 | 7,384,524 | -0.28(-0.89%) |
Sep 27, 2007 | 30.73 | 31.00 | 30.70 | 30.99 | 7,190,888 | +0.36(+1.17%) |
Sep 26, 2007 | 30.46 | 30.76 | 30.36 | 30.63 | 9,635,834 | +0.38(+1.25%) |
Sep 25, 2007 | 30.14 | 30.36 | 30.03 | 30.25 | 8,130,678 | -0.10(-0.34%) |
Sep 24, 2007 | 30.34 | 30.67 | 30.24 | 30.35 | 14,908,574 | +0.04(+0.12%) |
Sep 21, 2007 | 30.72 | 30.72 | 30.30 | 30.32 | 7,398,481 | -0.05(-0.17%) |
Sep 20, 2007 | 30.59 | 30.60 | 30.29 | 30.37 | 19,355,752 | -0.09(-0.31%) |
Sep 19, 2007 | 30.34 | 30.97 | 30.33 | 30.46 | 19,865,576 | +0.34(+1.14%) |
Sep 18, 2007 | 29.13 | 30.16 | 28.91 | 30.12 | 18,620,018 | +1.34(+4.66%) |
Sep 17, 2007 | 28.94 | 29.25 | 28.78 | 28.78 | 12,450,092 | -0.03(-0.10%) |
Sep 14, 2007 | 28.55 | 28.98 | 28.55 | 28.81 | 6,144,559 | +0.20(+0.69%) |
Sep 13, 2007 | 28.65 | 28.84 | 28.46 | 28.61 | 6,548,638 | +0.09(+0.33%) |
Sep 12, 2007 | 28.17 | 28.52 | 28.08 | 28.52 | 5,401,118 | +0.16(+0.57%) |
Sep 11, 2007 | 28.15 | 28.39 | 28.04 | 28.36 | 9,988,731 | +0.36(+1.30%) |
Sep 10, 2007 | 28.41 | 28.41 | 27.69 | 27.99 | 13,923,399 | -0.18(-0.62%) |
Sep 07, 2007 | 28.52 | 28.60 | 28.13 | 28.17 | 15,306,894 | -0.68(-2.35%) |
Sep 06, 2007 | 28.76 | 28.99 | 28.57 | 28.84 | 7,571,520 | +0.15(+0.51%) |
Sep 05, 2007 | 28.63 | 28.85 | 28.44 | 28.70 | 9,757,005 | -0.26(-0.88%) |