Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.19 | 28.30 | 27.38 | 27.55 | 6,042,163 | -0.36(-1.27%) |
Nov 29, 2007 | 27.68 | 28.04 | 27.39 | 27.91 | 4,381,784 | +0.24(+0.87%) |
Nov 28, 2007 | 27.47 | 27.91 | 27.23 | 27.67 | 5,348,568 | +0.49(+1.79%) |
Nov 27, 2007 | 27.11 | 27.63 | 26.89 | 27.18 | 7,661,055 | +0.14(+0.51%) |
Nov 26, 2007 | 27.52 | 27.75 | 27.02 | 27.04 | 5,009,821 | -0.50(-1.81%) |
Nov 23, 2007 | 27.23 | 27.64 | 27.07 | 27.54 | 1,861,761 | +0.40(+1.46%) |
Nov 21, 2007 | 27.13 | 27.64 | 26.98 | 27.15 | 5,662,904 | +0.02(+0.06%) |
Nov 20, 2007 | 27.33 | 27.54 | 26.70 | 27.13 | 8,833,237 | -0.20(-0.73%) |
Nov 19, 2007 | 27.78 | 27.79 | 27.11 | 27.33 | 7,248,436 | -0.46(-1.65%) |
Nov 16, 2007 | 28.13 | 28.16 | 27.51 | 27.79 | 6,987,402 | -0.36(-1.26%) |
Nov 15, 2007 | 28.33 | 28.91 | 27.94 | 28.14 | 8,700,100 | -0.56(-1.94%) |
Nov 14, 2007 | 29.20 | 29.29 | 28.63 | 28.70 | 6,164,666 | -0.45(-1.53%) |
Nov 13, 2007 | 28.77 | 29.23 | 28.67 | 29.15 | 5,655,666 | +0.52(+1.80%) |
Nov 12, 2007 | 28.79 | 29.03 | 28.44 | 28.63 | 6,023,836 | +0.02(+0.08%) |
Nov 09, 2007 | 28.34 | 29.01 | 28.18 | 28.61 | 7,451,857 | +0.17(+0.58%) |
Nov 08, 2007 | 28.35 | 28.81 | 28.06 | 28.44 | 8,887,835 | +0.16(+0.57%) |
Nov 07, 2007 | 28.60 | 28.88 | 28.23 | 28.28 | 7,205,822 | -0.66(-2.30%) |
Nov 06, 2007 | 28.59 | 29.04 | 28.45 | 28.95 | 6,532,221 | +0.33(+1.14%) |
Nov 05, 2007 | 28.70 | 28.96 | 28.44 | 28.62 | 6,809,729 | -0.56(-1.91%) |
Nov 02, 2007 | 29.23 | 29.38 | 28.80 | 29.17 | 4,935,650 | +0.05(+0.18%) |
Nov 01, 2007 | 30.14 | 30.17 | 29.00 | 29.12 | 9,137,207 | -1.05(-3.48%) |
Oct 31, 2007 | 30.32 | 30.38 | 29.75 | 30.17 | 8,098,572 | -0.11(-0.36%) |
Oct 30, 2007 | 29.66 | 30.77 | 29.58 | 30.28 | 7,472,907 | +0.50(+1.67%) |
Oct 29, 2007 | 29.93 | 30.06 | 29.48 | 29.78 | 6,427,527 | -0.06(-0.21%) |
Oct 26, 2007 | 29.48 | 30.64 | 29.20 | 29.84 | 11,330,511 | -0.29(-0.97%) |
Oct 25, 2007 | 30.48 | 30.62 | 29.36 | 30.14 | 8,409,144 | -0.34(-1.11%) |
Oct 24, 2007 | 30.50 | 31.08 | 29.54 | 30.48 | 6,553,296 | +0.06(+0.19%) |
Oct 23, 2007 | 30.35 | 30.52 | 29.71 | 30.42 | 6,162,148 | -0.18(-0.60%) |
Oct 22, 2007 | 30.37 | 30.89 | 30.20 | 30.60 | 4,175,313 | +0.16(+0.53%) |
Oct 19, 2007 | 31.12 | 31.12 | 30.37 | 30.44 | 7,156,224 | -0.70(-2.25%) |
Oct 18, 2007 | 31.37 | 31.37 | 30.54 | 31.14 | 5,840,568 | -0.33(-1.06%) |
Oct 17, 2007 | 31.05 | 31.59 | 30.88 | 31.47 | 9,068,672 | +1.03(+3.39%) |
Oct 16, 2007 | 30.09 | 30.76 | 30.01 | 30.44 | 5,688,596 | +0.33(+1.10%) |
Oct 15, 2007 | 30.37 | 30.75 | 29.86 | 30.11 | 6,372,887 | -0.27(-0.90%) |
Oct 12, 2007 | 29.98 | 30.56 | 29.91 | 30.38 | 6,112,584 | +0.75(+2.53%) |
Oct 11, 2007 | 30.85 | 31.09 | 29.47 | 29.63 | 9,646,661 | -0.88(-2.89%) |
Oct 10, 2007 | 30.75 | 30.83 | 30.00 | 30.52 | 12,433,091 | -0.55(-1.77%) |
Oct 09, 2007 | 31.80 | 31.84 | 30.56 | 31.07 | 10,871,806 | -0.83(-2.59%) |
Oct 08, 2007 | 31.71 | 32.14 | 31.28 | 31.89 | 5,746,969 | -0.04(-0.13%) |
Oct 05, 2007 | 31.18 | 32.01 | 31.04 | 31.93 | 7,983,840 | +0.99(+3.20%) |
Oct 04, 2007 | 31.40 | 31.51 | 30.52 | 30.94 | 13,433,309 | -0.69(-2.19%) |
Oct 03, 2007 | 32.58 | 32.66 | 31.37 | 31.63 | 7,715,508 | -1.19(-3.61%) |
Oct 02, 2007 | 32.87 | 33.32 | 32.65 | 32.82 | 4,543,267 | -0.15(-0.47%) |
Oct 01, 2007 | 32.08 | 33.23 | 31.97 | 32.97 | 5,075,209 | +1.01(+3.16%) |
Sep 28, 2007 | 31.77 | 32.19 | 31.40 | 31.97 | 7,956,902 | +0.34(+1.07%) |
Sep 27, 2007 | 32.09 | 32.25 | 31.57 | 31.63 | 7,156,861 | -0.33(-1.04%) |
Sep 26, 2007 | 32.51 | 32.80 | 31.63 | 31.96 | 5,713,822 | -0.56(-1.71%) |
Sep 25, 2007 | 31.99 | 32.71 | 31.99 | 32.52 | 4,514,495 | +0.26(+0.82%) |
Sep 24, 2007 | 32.77 | 32.96 | 32.06 | 32.25 | 6,572,743 | -0.50(-1.54%) |
Sep 21, 2007 | 32.92 | 33.11 | 32.74 | 32.76 | 4,895,894 | -0.02(-0.05%) |
Sep 20, 2007 | 32.36 | 32.88 | 32.31 | 32.77 | 7,883,153 | -0.43(-1.29%) |
Sep 19, 2007 | 33.35 | 33.79 | 33.00 | 33.20 | 5,220,021 | -0.07(-0.21%) |
Sep 18, 2007 | 32.27 | 33.40 | 32.18 | 33.27 | 6,767,880 | +1.01(+3.13%) |
Sep 17, 2007 | 32.07 | 32.48 | 31.95 | 32.26 | 4,457,645 | +0.07(+0.21%) |
Sep 14, 2007 | 32.04 | 32.37 | 31.93 | 32.19 | 4,854,535 | -0.05(-0.16%) |
Sep 13, 2007 | 32.43 | 32.55 | 31.86 | 32.25 | 7,644,463 | +0.03(+0.11%) |
Sep 12, 2007 | 33.01 | 33.10 | 32.19 | 32.21 | 6,314,223 | -0.97(-2.92%) |
Sep 11, 2007 | 32.89 | 33.31 | 32.66 | 33.18 | 4,817,860 | +0.49(+1.51%) |
Sep 10, 2007 | 32.87 | 33.06 | 32.21 | 32.69 | 4,592,293 | +0.11(+0.33%) |
Sep 07, 2007 | 32.71 | 32.88 | 32.27 | 32.58 | 5,713,604 | -0.57(-1.73%) |
Sep 06, 2007 | 33.20 | 33.33 | 32.91 | 33.15 | 5,785,616 | +0.21(+0.64%) |
Sep 05, 2007 | 33.35 | 33.51 | 32.82 | 32.94 | 7,944,206 | -0.50(-1.49%) |