Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.50 | 22.86 | 21.85 | 22.03 | 12,512,399 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,129,889 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.08 | 23.11 | 11,748,381 | +0.55(+2.45%) |
Nov 27, 2007 | 22.86 | 23.55 | 22.36 | 22.55 | 9,958,735 | -0.36(-1.58%) |
Nov 26, 2007 | 23.78 | 23.96 | 22.92 | 22.92 | 11,499,396 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.63 | 22.94 | 23.46 | 3,462,446 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.38 | 21.81 | 22.96 | 11,787,312 | +0.49(+2.16%) |
Nov 20, 2007 | 21.81 | 23.15 | 21.81 | 22.47 | 27,615,274 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.14 | 20.01 | 20.05 | 9,970,465 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,205,443 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.71 | 21.70 | 22.00 | 9,803,054 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.44 | 22.76 | 13,215,137 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,498,733 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.69 | 11,234,737 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.85 | 20.90 | 21.27 | 8,559,763 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.93 | 21.52 | 14,537,367 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,160,943 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.90 | 21.64 | 21.94 | 13,614,938 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.63 | 12,607,315 | -1.35(-5.62%) |
Nov 02, 2007 | 24.93 | 25.04 | 23.72 | 23.97 | 9,991,299 | -0.82(-3.31%) |
Nov 01, 2007 | 25.57 | 25.70 | 24.78 | 24.79 | 6,371,027 | -1.11(-4.28%) |
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,934,665 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.06 | 7,224,178 | +0.39(+1.54%) |
Oct 29, 2007 | 25.54 | 26.07 | 25.50 | 25.66 | 6,577,178 | +0.14(+0.57%) |
Oct 26, 2007 | 25.35 | 25.57 | 24.83 | 25.52 | 6,700,959 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.58 | 24.74 | 25.14 | 7,112,195 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,420,807 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.94 | 24.83 | 25.31 | 8,325,803 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.71 | 8,252,722 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.35 | 7,284,393 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.02 | 26.26 | 11,330,517 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.38 | 26.79 | 9,604,042 | -0.22(-0.83%) |
Oct 16, 2007 | 27.28 | 27.42 | 26.63 | 27.01 | 11,689,377 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.89 | 27.42 | 27.68 | 10,628,021 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.54 | 28.24 | 28.77 | 12,070,847 | -0.77(-2.60%) |
Oct 11, 2007 | 30.17 | 31.26 | 29.04 | 29.54 | 23,461,660 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.93 | 5,432,844 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.16 | 4,620,574 | -0.19(-0.59%) |
Oct 08, 2007 | 32.62 | 32.80 | 32.27 | 32.35 | 3,462,842 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.85 | 4,374,076 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.68 | 31.90 | 32.08 | 3,510,193 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.82 | 32.49 | 6,236,435 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.12 | 30.96 | 32.04 | 4,089,059 | +0.99(+3.17%) |
Oct 01, 2007 | 30.74 | 31.30 | 30.42 | 31.05 | 5,724,104 | +0.26(+0.83%) |
Sep 28, 2007 | 31.07 | 31.57 | 30.72 | 30.80 | 5,000,141 | -0.25(-0.80%) |
Sep 27, 2007 | 31.73 | 31.74 | 30.92 | 31.05 | 4,664,575 | -0.61(-1.93%) |
Sep 26, 2007 | 31.99 | 32.30 | 31.61 | 31.66 | 4,526,939 | -0.16(-0.50%) |
Sep 25, 2007 | 32.51 | 32.51 | 31.49 | 31.82 | 5,355,804 | -1.49(-4.48%) |
Sep 24, 2007 | 33.37 | 33.51 | 32.85 | 33.31 | 3,338,451 | -0.02(-0.06%) |
Sep 21, 2007 | 33.24 | 33.45 | 32.72 | 33.33 | 7,453,698 | -0.01(-0.02%) |
Sep 20, 2007 | 33.92 | 34.02 | 32.96 | 33.33 | 3,800,996 | -0.76(-2.22%) |
Sep 19, 2007 | 33.80 | 34.50 | 33.72 | 34.09 | 5,955,376 | +0.37(+1.09%) |
Sep 18, 2007 | 32.27 | 33.97 | 32.01 | 33.72 | 5,479,586 | +1.66(+5.18%) |
Sep 17, 2007 | 32.28 | 32.29 | 31.67 | 32.06 | 4,092,149 | -0.40(-1.23%) |
Sep 14, 2007 | 31.57 | 32.64 | 31.40 | 32.46 | 4,016,586 | +0.62(+1.96%) |
Sep 13, 2007 | 31.09 | 32.14 | 30.97 | 31.84 | 4,956,597 | +1.00(+3.26%) |
Sep 12, 2007 | 30.80 | 31.01 | 30.61 | 30.83 | 4,130,928 | -0.26(-0.84%) |
Sep 11, 2007 | 30.67 | 31.33 | 30.48 | 31.09 | 4,555,410 | +0.55(+1.78%) |
Sep 10, 2007 | 31.00 | 31.13 | 30.13 | 30.55 | 3,715,734 | -0.31(-1.00%) |
Sep 07, 2007 | 30.93 | 31.22 | 30.54 | 30.86 | 6,861,282 | -0.70(-2.23%) |
Sep 06, 2007 | 31.52 | 32.11 | 31.07 | 31.56 | 7,005,922 | +0.56(+1.82%) |
Sep 05, 2007 | 30.77 | 31.34 | 30.18 | 30.99 | 9,311,642 | +0.14(+0.45%) |