Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.51 | 32.51 | 31.62 | 32.02 | 7,984,942 | +0.16(+0.50%) |
Nov 29, 2007 | 31.73 | 32.24 | 31.38 | 31.86 | 8,596,950 | +0.23(+0.72%) |
Nov 28, 2007 | 30.30 | 31.80 | 30.23 | 31.64 | 11,285,444 | +1.01(+3.28%) |
Nov 27, 2007 | 30.11 | 30.77 | 29.60 | 30.63 | 14,810,122 | +0.66(+2.20%) |
Nov 26, 2007 | 30.64 | 31.02 | 29.83 | 29.97 | 9,522,516 | -0.78(-2.54%) |
Nov 23, 2007 | 30.24 | 30.88 | 30.22 | 30.75 | 5,506,287 | +1.25(+4.25%) |
Nov 21, 2007 | 29.75 | 29.79 | 29.06 | 29.50 | 18,093,140 | -1.21(-3.93%) |
Nov 20, 2007 | 29.56 | 30.93 | 29.56 | 30.71 | 18,376,568 | +0.79(+2.64%) |
Nov 19, 2007 | 30.60 | 30.60 | 29.27 | 29.92 | 14,317,916 | -1.64(-5.21%) |
Nov 16, 2007 | 31.27 | 31.82 | 30.69 | 31.56 | 10,276,085 | +0.27(+0.85%) |
Nov 15, 2007 | 30.98 | 32.03 | 30.63 | 31.29 | 18,766,552 | -0.55(-1.72%) |
Nov 14, 2007 | 32.30 | 32.35 | 31.29 | 31.84 | 13,803,208 | +0.07(+0.23%) |
Nov 13, 2007 | 30.90 | 31.83 | 30.90 | 31.77 | 19,561,478 | +1.79(+5.96%) |
Nov 12, 2007 | 31.61 | 31.94 | 29.98 | 29.98 | 16,971,648 | -2.03(-6.35%) |
Nov 09, 2007 | 32.54 | 32.94 | 31.67 | 32.02 | 17,819,004 | -0.44(-1.35%) |
Nov 08, 2007 | 33.79 | 33.98 | 31.86 | 32.45 | 38,138,532 | -1.48(-4.36%) |
Nov 07, 2007 | 35.28 | 35.47 | 33.79 | 33.93 | 12,821,515 | -1.32(-3.75%) |
Nov 06, 2007 | 34.77 | 35.39 | 34.76 | 35.25 | 12,090,513 | +1.65(+4.90%) |
Nov 05, 2007 | 33.41 | 34.02 | 33.05 | 33.61 | 17,365,424 | -1.75(-4.96%) |
Nov 02, 2007 | 35.09 | 35.36 | 34.16 | 35.36 | 14,808,675 | +0.55(+1.58%) |
Nov 01, 2007 | 35.45 | 35.63 | 34.68 | 34.81 | 15,378,108 | -2.04(-5.54%) |
Oct 31, 2007 | 35.69 | 36.90 | 35.57 | 36.85 | 12,542,111 | +1.28(+3.60%) |
Oct 30, 2007 | 35.87 | 36.03 | 35.49 | 35.57 | 10,670,496 | -1.31(-3.55%) |
Oct 29, 2007 | 36.79 | 36.92 | 36.30 | 36.88 | 9,151,263 | +0.49(+1.36%) |
Oct 26, 2007 | 35.69 | 36.49 | 35.43 | 36.39 | 9,130,899 | +1.59(+4.56%) |
Oct 25, 2007 | 34.33 | 34.90 | 34.17 | 34.80 | 9,934,568 | +0.44(+1.29%) |
Oct 24, 2007 | 34.74 | 34.79 | 33.34 | 34.36 | 16,710,107 | -1.07(-3.02%) |
Oct 23, 2007 | 34.95 | 35.61 | 34.81 | 35.42 | 11,636,149 | +1.24(+3.63%) |
Oct 22, 2007 | 33.84 | 34.20 | 33.24 | 34.18 | 17,655,614 | -0.72(-2.06%) |
Oct 19, 2007 | 36.00 | 36.00 | 34.82 | 34.90 | 14,406,265 | -1.28(-3.54%) |
Oct 18, 2007 | 35.24 | 36.19 | 35.14 | 36.18 | 7,480,773 | +1.19(+3.39%) |
Oct 17, 2007 | 35.28 | 35.41 | 34.46 | 34.99 | 10,821,114 | +0.36(+1.05%) |
Oct 16, 2007 | 35.01 | 35.21 | 34.57 | 34.63 | 10,345,164 | -0.51(-1.44%) |
Oct 15, 2007 | 36.09 | 36.29 | 34.93 | 35.14 | 11,511,739 | -0.65(-1.83%) |
Oct 12, 2007 | 35.69 | 36.23 | 35.27 | 35.79 | 11,640,231 | +0.46(+1.30%) |
Oct 11, 2007 | 35.46 | 36.72 | 34.84 | 35.33 | 23,044,580 | +0.68(+1.97%) |
Oct 10, 2007 | 34.55 | 34.98 | 34.21 | 34.65 | 9,594,063 | +0.24(+0.69%) |
Oct 09, 2007 | 33.32 | 34.45 | 33.22 | 34.41 | 9,290,497 | +1.28(+3.88%) |
Oct 08, 2007 | 32.99 | 33.16 | 32.69 | 33.13 | 7,226,152 | -0.46(-1.36%) |
Oct 05, 2007 | 33.24 | 33.95 | 32.97 | 33.58 | 9,598,562 | +0.53(+1.61%) |
Oct 04, 2007 | 32.64 | 33.06 | 32.35 | 33.05 | 7,839,678 | +0.03(+0.10%) |
Oct 03, 2007 | 33.38 | 33.46 | 32.83 | 33.02 | 9,271,080 | -0.68(-2.03%) |
Oct 02, 2007 | 33.87 | 33.91 | 32.88 | 33.70 | 12,126,233 | -0.88(-2.54%) |
Oct 01, 2007 | 33.65 | 34.76 | 33.62 | 34.58 | 10,916,472 | +1.39(+4.17%) |
Sep 28, 2007 | 32.83 | 33.24 | 32.67 | 33.19 | 7,738,805 | +0.40(+1.22%) |
Sep 27, 2007 | 32.14 | 32.93 | 32.06 | 32.79 | 11,486,120 | +0.82(+2.56%) |
Sep 26, 2007 | 32.16 | 32.43 | 31.39 | 31.97 | 11,137,391 | -0.54(-1.68%) |
Sep 25, 2007 | 31.75 | 32.52 | 31.67 | 32.52 | 11,410,724 | +0.45(+1.40%) |
Sep 24, 2007 | 32.32 | 32.80 | 32.01 | 32.07 | 20,246,210 | +1.44(+4.70%) |
Sep 21, 2007 | 30.71 | 30.91 | 30.55 | 30.63 | 7,794,924 | +0.50(+1.67%) |
Sep 20, 2007 | 30.01 | 30.51 | 29.90 | 30.13 | 7,299,084 | +0.40(+1.33%) |
Sep 19, 2007 | 29.77 | 30.32 | 29.58 | 29.73 | 12,908,593 | +0.77(+2.67%) |
Sep 18, 2007 | 28.01 | 29.14 | 27.85 | 28.96 | 12,302,834 | +1.74(+6.41%) |
Sep 17, 2007 | 27.53 | 27.76 | 27.13 | 27.21 | 3,779,178 | -0.63(-2.27%) |
Sep 14, 2007 | 27.46 | 28.01 | 27.29 | 27.85 | 5,102,847 | -0.10(-0.35%) |
Sep 13, 2007 | 27.70 | 28.21 | 27.60 | 27.94 | 6,932,531 | +0.60(+2.21%) |
Sep 12, 2007 | 27.09 | 27.53 | 27.03 | 27.34 | 7,864,777 | -0.47(-1.69%) |
Sep 11, 2007 | 27.01 | 28.02 | 27.01 | 27.81 | 7,742,593 | +1.01(+3.77%) |
Sep 10, 2007 | 27.13 | 27.13 | 26.32 | 26.80 | 5,796,644 | -0.30(-1.12%) |
Sep 07, 2007 | 27.24 | 27.51 | 26.86 | 27.10 | 7,506,276 | -0.85(-3.04%) |
Sep 06, 2007 | 27.11 | 28.05 | 26.95 | 27.95 | 10,158,336 | +1.44(+5.41%) |
Sep 05, 2007 | 26.77 | 26.90 | 26.41 | 26.52 | 6,978,232 | -0.60(-2.23%) |