Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.68 | 33.28 | 32.57 | 32.68 | 12,291,477 | +0.35(+1.09%) |
Nov 29, 2007 | 32.22 | 32.47 | 31.89 | 32.33 | 9,506,467 | -0.05(-0.16%) |
Nov 28, 2007 | 31.76 | 32.77 | 31.76 | 32.38 | 15,727,187 | +0.95(+3.01%) |
Nov 27, 2007 | 30.98 | 31.70 | 30.91 | 31.44 | 11,812,715 | +0.54(+1.76%) |
Nov 26, 2007 | 31.47 | 31.72 | 30.83 | 30.89 | 16,911,046 | +0.15(+0.48%) |
Nov 23, 2007 | 31.05 | 31.05 | 30.51 | 30.74 | 7,276,092 | +0.27(+0.88%) |
Nov 21, 2007 | 30.09 | 30.73 | 29.79 | 30.48 | 11,084,666 | +0.15(+0.51%) |
Nov 20, 2007 | 29.90 | 30.61 | 29.58 | 30.32 | 16,013,797 | +0.53(+1.78%) |
Nov 19, 2007 | 30.38 | 30.48 | 29.57 | 29.79 | 10,336,702 | -0.20(-0.66%) |
Nov 16, 2007 | 29.78 | 30.28 | 29.38 | 29.99 | 7,539,516 | +0.32(+1.08%) |
Nov 15, 2007 | 29.80 | 30.35 | 29.37 | 29.67 | 9,175,937 | -0.26(-0.88%) |
Nov 14, 2007 | 30.12 | 30.57 | 29.89 | 29.93 | 12,466,043 | -0.06(-0.21%) |
Nov 13, 2007 | 29.48 | 30.45 | 29.48 | 30.00 | 15,264,443 | +0.82(+2.81%) |
Nov 12, 2007 | 29.02 | 29.77 | 28.84 | 29.18 | 8,752,939 | +0.35(+1.22%) |
Nov 09, 2007 | 29.50 | 29.58 | 28.75 | 28.82 | 16,289,366 | -0.95(-3.18%) |
Nov 08, 2007 | 29.85 | 29.85 | 28.98 | 29.77 | 11,505,246 | +0.12(+0.39%) |
Nov 07, 2007 | 29.77 | 30.28 | 29.62 | 29.66 | 7,667,613 | -0.49(-1.61%) |
Nov 06, 2007 | 29.94 | 30.21 | 29.37 | 30.14 | 9,295,270 | +0.23(+0.77%) |
Nov 05, 2007 | 30.14 | 30.21 | 29.62 | 29.91 | 8,031,004 | -0.33(-1.10%) |
Nov 02, 2007 | 30.32 | 30.44 | 29.69 | 30.25 | 8,626,164 | +0.04(+0.15%) |
Nov 01, 2007 | 30.73 | 30.83 | 30.09 | 30.20 | 11,171,576 | -0.86(-2.78%) |
Oct 31, 2007 | 31.37 | 31.43 | 30.65 | 31.06 | 19,788,838 | -0.27(-0.86%) |
Oct 30, 2007 | 31.08 | 31.61 | 30.83 | 31.33 | 7,330,419 | +0.02(+0.06%) |
Oct 29, 2007 | 31.09 | 31.74 | 31.05 | 31.31 | 7,063,648 | +0.40(+1.28%) |
Oct 26, 2007 | 30.92 | 31.05 | 30.51 | 30.92 | 5,437,408 | +0.23(+0.75%) |
Oct 25, 2007 | 30.57 | 31.01 | 30.21 | 30.69 | 7,359,594 | +0.17(+0.57%) |
Oct 24, 2007 | 30.26 | 30.76 | 29.84 | 30.51 | 9,469,850 | +0.22(+0.74%) |
Oct 23, 2007 | 30.25 | 30.46 | 29.81 | 30.29 | 9,508,007 | +0.19(+0.62%) |
Oct 22, 2007 | 29.78 | 30.35 | 29.77 | 30.10 | 6,747,209 | +0.04(+0.13%) |
Oct 19, 2007 | 30.57 | 30.80 | 29.98 | 30.07 | 11,365,094 | -0.56(-1.84%) |
Oct 18, 2007 | 31.05 | 31.05 | 30.47 | 30.63 | 8,630,693 | -0.53(-1.71%) |
Oct 17, 2007 | 31.33 | 31.38 | 30.61 | 31.16 | 8,516,689 | +0.03(+0.08%) |
Oct 16, 2007 | 31.35 | 31.50 | 30.78 | 31.14 | 8,659,384 | -0.40(-1.26%) |
Oct 15, 2007 | 31.71 | 31.92 | 31.24 | 31.53 | 8,162,638 | -0.29(-0.93%) |
Oct 12, 2007 | 31.85 | 31.94 | 31.60 | 31.83 | 7,874,851 | +0.03(+0.10%) |
Oct 11, 2007 | 31.63 | 32.30 | 31.57 | 31.79 | 12,087,551 | +0.14(+0.44%) |
Oct 10, 2007 | 31.94 | 31.95 | 31.53 | 31.65 | 7,697,932 | -0.22(-0.68%) |
Oct 09, 2007 | 31.63 | 31.87 | 31.39 | 31.87 | 7,083,484 | +0.23(+0.73%) |
Oct 08, 2007 | 31.47 | 31.67 | 31.21 | 31.64 | 6,963,219 | +0.17(+0.55%) |
Oct 05, 2007 | 31.24 | 32.04 | 31.12 | 31.47 | 10,158,222 | +0.44(+1.42%) |
Oct 04, 2007 | 31.17 | 31.40 | 30.74 | 31.03 | 7,190,632 | -0.04(-0.14%) |
Oct 03, 2007 | 30.40 | 31.60 | 30.29 | 31.07 | 14,277,458 | +0.64(+2.10%) |
Oct 02, 2007 | 30.09 | 30.57 | 30.09 | 30.43 | 8,530,576 | +0.38(+1.26%) |
Oct 01, 2007 | 29.51 | 30.39 | 29.48 | 30.05 | 9,012,263 | +0.59(+2.00%) |
Sep 28, 2007 | 29.50 | 29.65 | 29.18 | 29.46 | 7,919,564 | -0.12(-0.39%) |
Sep 27, 2007 | 29.76 | 29.85 | 29.43 | 29.58 | 4,941,508 | -0.08(-0.26%) |
Sep 26, 2007 | 29.64 | 29.89 | 29.45 | 29.66 | 6,376,729 | +0.20(+0.67%) |
Sep 25, 2007 | 29.22 | 29.50 | 28.89 | 29.46 | 9,196,711 | -0.14(-0.48%) |
Sep 24, 2007 | 29.98 | 30.16 | 29.44 | 29.60 | 7,569,701 | -0.34(-1.13%) |
Sep 21, 2007 | 29.80 | 30.02 | 29.53 | 29.94 | 8,592,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.28 | 30.37 | 29.56 | 29.73 | 12,597,060 | -0.66(-2.17%) |
Sep 19, 2007 | 30.92 | 30.99 | 30.22 | 30.39 | 17,035,766 | +0.01(+0.02%) |
Sep 18, 2007 | 30.08 | 30.45 | 29.25 | 30.39 | 38,082,624 | +1.87(+6.56%) |
Sep 17, 2007 | 28.11 | 28.59 | 28.07 | 28.52 | 12,141,591 | +0.29(+1.04%) |
Sep 14, 2007 | 27.83 | 28.40 | 27.50 | 28.22 | 12,148,226 | +0.40(+1.43%) |
Sep 13, 2007 | 27.66 | 28.30 | 27.63 | 27.83 | 10,546,289 | +0.34(+1.23%) |
Sep 12, 2007 | 27.36 | 27.70 | 27.15 | 27.49 | 8,624,914 | +0.04(+0.16%) |
Sep 11, 2007 | 27.51 | 27.61 | 27.25 | 27.44 | 8,546,820 | +0.11(+0.40%) |
Sep 10, 2007 | 27.53 | 27.64 | 27.14 | 27.33 | 7,586,257 | -0.10(-0.37%) |
Sep 07, 2007 | 27.47 | 27.52 | 27.18 | 27.43 | 9,028,038 | -0.23(-0.83%) |
Sep 06, 2007 | 27.85 | 28.04 | 27.60 | 27.67 | 6,347,522 | -0.03(-0.12%) |
Sep 05, 2007 | 27.91 | 27.91 | 27.39 | 27.70 | 11,299,261 | -0.44(-1.55%) |