Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.65 | 33.25 | 32.54 | 32.66 | 12,301,489 | +0.35(+1.09%) |
Nov 29, 2007 | 32.19 | 32.44 | 31.86 | 32.31 | 9,514,211 | -0.05(-0.16%) |
Nov 28, 2007 | 31.73 | 32.75 | 31.73 | 32.36 | 15,739,998 | +0.95(+3.01%) |
Nov 27, 2007 | 30.95 | 31.67 | 30.89 | 31.41 | 11,822,338 | +0.54(+1.76%) |
Nov 26, 2007 | 31.44 | 31.70 | 30.81 | 30.87 | 16,924,820 | +0.15(+0.48%) |
Nov 23, 2007 | 31.03 | 31.03 | 30.49 | 30.72 | 7,282,019 | +0.27(+0.88%) |
Nov 21, 2007 | 30.07 | 30.70 | 29.77 | 30.45 | 11,093,696 | +0.15(+0.51%) |
Nov 20, 2007 | 29.88 | 30.59 | 29.56 | 30.30 | 16,026,842 | +0.53(+1.78%) |
Nov 19, 2007 | 30.36 | 30.45 | 29.55 | 29.77 | 10,345,122 | -0.20(-0.66%) |
Nov 16, 2007 | 29.75 | 30.26 | 29.36 | 29.96 | 7,545,657 | +0.32(+1.08%) |
Nov 15, 2007 | 29.77 | 30.32 | 29.35 | 29.64 | 9,183,411 | -0.26(-0.88%) |
Nov 14, 2007 | 30.09 | 30.55 | 29.87 | 29.91 | 12,476,198 | -0.06(-0.21%) |
Nov 13, 2007 | 29.46 | 30.43 | 29.46 | 29.97 | 15,276,877 | +0.82(+2.81%) |
Nov 12, 2007 | 29.00 | 29.75 | 28.82 | 29.15 | 8,760,069 | +0.35(+1.22%) |
Nov 09, 2007 | 29.48 | 29.56 | 28.72 | 28.80 | 16,302,635 | -0.95(-3.18%) |
Nov 08, 2007 | 29.83 | 29.83 | 28.95 | 29.75 | 11,514,618 | +0.12(+0.39%) |
Nov 07, 2007 | 29.75 | 30.25 | 29.59 | 29.63 | 7,673,859 | -0.49(-1.61%) |
Nov 06, 2007 | 29.91 | 30.18 | 29.35 | 30.12 | 9,302,842 | +0.23(+0.77%) |
Nov 05, 2007 | 30.12 | 30.19 | 29.60 | 29.89 | 8,037,546 | -0.33(-1.10%) |
Nov 02, 2007 | 30.29 | 30.41 | 29.66 | 30.22 | 8,633,191 | +0.04(+0.15%) |
Nov 01, 2007 | 30.70 | 30.80 | 30.07 | 30.18 | 11,180,677 | -0.86(-2.78%) |
Oct 31, 2007 | 31.35 | 31.40 | 30.62 | 31.04 | 19,804,958 | -0.27(-0.86%) |
Oct 30, 2007 | 31.06 | 31.58 | 30.80 | 31.31 | 7,336,391 | +0.02(+0.06%) |
Oct 29, 2007 | 31.07 | 31.71 | 31.03 | 31.29 | 7,069,402 | +0.40(+1.28%) |
Oct 26, 2007 | 30.90 | 31.03 | 30.49 | 30.89 | 5,441,838 | +0.23(+0.75%) |
Oct 25, 2007 | 30.55 | 30.99 | 30.19 | 30.66 | 7,365,589 | +0.17(+0.57%) |
Oct 24, 2007 | 30.23 | 30.74 | 29.82 | 30.49 | 9,477,564 | +0.22(+0.74%) |
Oct 23, 2007 | 30.22 | 30.44 | 29.79 | 30.27 | 9,515,752 | +0.19(+0.62%) |
Oct 22, 2007 | 29.76 | 30.32 | 29.74 | 30.08 | 6,752,706 | +0.04(+0.13%) |
Oct 19, 2007 | 30.55 | 30.77 | 29.96 | 30.04 | 11,374,352 | -0.56(-1.84%) |
Oct 18, 2007 | 31.03 | 31.03 | 30.44 | 30.60 | 8,637,724 | -0.53(-1.71%) |
Oct 17, 2007 | 31.30 | 31.35 | 30.59 | 31.14 | 8,523,627 | +0.03(+0.08%) |
Oct 16, 2007 | 31.33 | 31.47 | 30.76 | 31.11 | 8,666,437 | -0.40(-1.26%) |
Oct 15, 2007 | 31.69 | 31.89 | 31.22 | 31.51 | 8,169,287 | -0.29(-0.93%) |
Oct 12, 2007 | 31.83 | 31.92 | 31.58 | 31.80 | 7,881,265 | +0.03(+0.10%) |
Oct 11, 2007 | 31.61 | 32.27 | 31.55 | 31.77 | 12,097,398 | +0.14(+0.44%) |
Oct 10, 2007 | 31.91 | 31.92 | 31.50 | 31.63 | 7,704,203 | -0.22(-0.68%) |
Oct 09, 2007 | 31.60 | 31.85 | 31.36 | 31.85 | 7,089,255 | +0.23(+0.73%) |
Oct 08, 2007 | 31.44 | 31.64 | 31.19 | 31.62 | 6,968,891 | +0.17(+0.55%) |
Oct 05, 2007 | 31.22 | 32.01 | 31.10 | 31.44 | 10,166,497 | +0.44(+1.42%) |
Oct 04, 2007 | 31.14 | 31.38 | 30.71 | 31.00 | 7,196,489 | -0.04(-0.14%) |
Oct 03, 2007 | 30.37 | 31.58 | 30.27 | 31.05 | 14,289,088 | +0.64(+2.10%) |
Oct 02, 2007 | 30.07 | 30.55 | 30.07 | 30.41 | 8,537,525 | +0.38(+1.26%) |
Oct 01, 2007 | 29.49 | 30.37 | 29.46 | 30.03 | 9,019,604 | +0.59(+2.00%) |
Sep 28, 2007 | 29.48 | 29.63 | 29.16 | 29.44 | 7,926,016 | -0.12(-0.39%) |
Sep 27, 2007 | 29.73 | 29.82 | 29.40 | 29.56 | 4,945,533 | -0.08(-0.26%) |
Sep 26, 2007 | 29.62 | 29.87 | 29.43 | 29.63 | 6,381,924 | +0.20(+0.67%) |
Sep 25, 2007 | 29.20 | 29.48 | 28.86 | 29.43 | 9,204,203 | -0.14(-0.48%) |
Sep 24, 2007 | 29.95 | 30.14 | 29.41 | 29.57 | 7,575,867 | -0.34(-1.13%) |
Sep 21, 2007 | 29.77 | 30.00 | 29.50 | 29.91 | 8,599,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.25 | 30.35 | 29.54 | 29.71 | 12,607,322 | -0.66(-2.17%) |
Sep 19, 2007 | 30.89 | 30.96 | 30.20 | 30.37 | 17,049,642 | +0.01(+0.02%) |
Sep 18, 2007 | 30.05 | 30.43 | 29.23 | 30.36 | 38,113,644 | +1.87(+6.56%) |
Sep 17, 2007 | 28.08 | 28.56 | 28.05 | 28.49 | 12,151,482 | +0.29(+1.04%) |
Sep 14, 2007 | 27.80 | 28.38 | 27.48 | 28.20 | 12,158,122 | +0.40(+1.43%) |
Sep 13, 2007 | 27.64 | 28.28 | 27.60 | 27.80 | 10,554,880 | +0.34(+1.23%) |
Sep 12, 2007 | 27.34 | 27.68 | 27.13 | 27.46 | 8,631,940 | +0.04(+0.16%) |
Sep 11, 2007 | 27.48 | 27.59 | 27.23 | 27.42 | 8,553,782 | +0.11(+0.40%) |
Sep 10, 2007 | 27.51 | 27.62 | 27.12 | 27.31 | 7,592,437 | -0.10(-0.37%) |
Sep 07, 2007 | 27.44 | 27.50 | 27.16 | 27.41 | 9,035,392 | -0.23(-0.83%) |
Sep 06, 2007 | 27.83 | 28.02 | 27.58 | 27.64 | 6,352,692 | -0.03(-0.12%) |
Sep 05, 2007 | 27.89 | 27.89 | 27.37 | 27.67 | 11,308,465 | -0.43(-1.55%) |