Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |
Nov 01, 2007 | 28.78 | 28.93 | 28.32 | 28.41 | 12,826,095 | -0.82(-2.81%) |
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |
Oct 01, 2007 | 28.04 | 28.53 | 28.00 | 28.48 | 10,585,516 | +0.47(+1.68%) |
Sep 28, 2007 | 27.81 | 28.29 | 27.80 | 28.01 | 11,403,741 | +0.19(+0.70%) |
Sep 27, 2007 | 27.60 | 28.08 | 27.55 | 27.81 | 11,477,932 | +0.23(+0.85%) |
Sep 26, 2007 | 27.06 | 27.72 | 26.97 | 27.58 | 13,602,984 | +0.75(+2.80%) |
Sep 25, 2007 | 27.27 | 27.33 | 26.53 | 26.83 | 18,584,404 | -0.68(-2.46%) |
Sep 24, 2007 | 27.71 | 27.73 | 27.44 | 27.50 | 10,122,880 | -0.29(-1.04%) |
Sep 21, 2007 | 27.53 | 27.82 | 27.26 | 27.79 | 11,922,020 | +0.53(+1.94%) |
Sep 20, 2007 | 27.27 | 27.55 | 27.03 | 27.26 | 9,565,385 | -0.12(-0.43%) |
Sep 19, 2007 | 27.80 | 28.15 | 27.09 | 27.38 | 20,167,858 | -0.14(-0.52%) |
Sep 18, 2007 | 26.47 | 27.52 | 26.37 | 27.52 | 15,326,343 | +1.21(+4.61%) |
Sep 17, 2007 | 25.88 | 26.64 | 25.86 | 26.31 | 14,990,362 | +0.28(+1.09%) |
Sep 14, 2007 | 26.03 | 26.23 | 25.71 | 26.03 | 9,482,714 | -0.00(-0.01%) |
Sep 13, 2007 | 26.07 | 26.25 | 25.88 | 26.03 | 11,180,637 | +0.02(+0.09%) |
Sep 12, 2007 | 26.08 | 26.52 | 25.88 | 26.01 | 12,987,196 | -0.09(-0.33%) |
Sep 11, 2007 | 25.85 | 26.26 | 25.66 | 26.10 | 14,835,090 | +0.25(+0.96%) |
Sep 10, 2007 | 25.80 | 26.14 | 25.34 | 25.85 | 13,395,778 | +0.21(+0.82%) |
Sep 07, 2007 | 25.28 | 25.75 | 25.01 | 25.64 | 14,650,672 | -0.18(-0.68%) |
Sep 06, 2007 | 25.96 | 26.18 | 25.49 | 25.81 | 12,448,779 | -0.15(-0.56%) |
Sep 05, 2007 | 25.94 | 26.29 | 25.72 | 25.96 | 16,572,228 | -0.20(-0.78%) |