Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.56 | 25.57 | 25.03 | 25.48 | 12,454,443 | +0.27(+1.07%) |
Nov 29, 2007 | 24.96 | 25.52 | 24.57 | 25.21 | 11,720,120 | +0.22(+0.88%) |
Nov 28, 2007 | 24.55 | 25.10 | 24.41 | 24.99 | 15,855,450 | +0.68(+2.79%) |
Nov 27, 2007 | 24.52 | 24.60 | 23.70 | 24.31 | 15,096,801 | -0.21(-0.84%) |
Nov 26, 2007 | 25.64 | 25.80 | 24.47 | 24.52 | 14,081,715 | -1.18(-4.58%) |
Nov 23, 2007 | 25.87 | 25.87 | 25.36 | 25.69 | 5,790,834 | +0.05(+0.18%) |
Nov 21, 2007 | 26.10 | 26.37 | 25.53 | 25.65 | 10,183,444 | -0.56(-2.12%) |
Nov 20, 2007 | 25.79 | 26.58 | 25.75 | 26.20 | 14,463,732 | +0.53(+2.06%) |
Nov 19, 2007 | 26.10 | 26.23 | 25.58 | 25.68 | 12,716,574 | -0.54(-2.05%) |
Nov 16, 2007 | 25.28 | 26.43 | 25.24 | 26.21 | 18,093,896 | +1.42(+5.72%) |
Nov 15, 2007 | 25.50 | 25.58 | 24.56 | 24.80 | 12,797,475 | -0.70(-2.75%) |
Nov 14, 2007 | 26.48 | 26.87 | 25.34 | 25.50 | 15,281,112 | -0.73(-2.80%) |
Nov 13, 2007 | 26.20 | 26.60 | 25.41 | 26.23 | 18,939,462 | +0.07(+0.26%) |
Nov 12, 2007 | 27.09 | 27.09 | 26.15 | 26.16 | 12,125,426 | -1.04(-3.84%) |
Nov 09, 2007 | 27.80 | 27.80 | 27.15 | 27.21 | 10,521,792 | -0.60(-2.16%) |
Nov 08, 2007 | 27.79 | 28.25 | 27.13 | 27.81 | 16,976,900 | +0.41(+1.50%) |
Nov 07, 2007 | 28.19 | 28.60 | 27.35 | 27.40 | 17,430,854 | -0.56(-1.99%) |
Nov 06, 2007 | 28.08 | 28.08 | 26.97 | 27.95 | 13,333,331 | +1.18(+4.39%) |
Nov 05, 2007 | 26.89 | 27.34 | 26.51 | 26.78 | 11,168,996 | -0.42(-1.56%) |
Nov 02, 2007 | 26.67 | 27.39 | 26.35 | 27.20 | 14,561,442 | +0.92(+3.49%) |
Nov 01, 2007 | 26.44 | 27.43 | 26.23 | 26.29 | 13,934,951 | -0.67(-2.47%) |
Oct 31, 2007 | 26.51 | 27.25 | 26.32 | 26.95 | 16,579,623 | +0.80(+3.07%) |
Oct 30, 2007 | 27.22 | 27.28 | 26.04 | 26.15 | 11,716,854 | -1.43(-5.17%) |
Oct 29, 2007 | 28.12 | 28.15 | 27.26 | 27.58 | 10,017,029 | -0.11(-0.40%) |
Oct 26, 2007 | 27.71 | 28.30 | 27.51 | 27.69 | 12,480,362 | +0.50(+1.84%) |
Oct 25, 2007 | 27.00 | 27.31 | 26.52 | 27.18 | 13,055,946 | +0.40(+1.48%) |
Oct 24, 2007 | 25.98 | 26.89 | 25.91 | 26.79 | 12,114,735 | +0.47(+1.80%) |
Oct 23, 2007 | 26.44 | 26.78 | 25.89 | 26.31 | 10,416,482 | -0.17(-0.64%) |
Oct 22, 2007 | 26.06 | 27.18 | 25.98 | 26.48 | 18,792,186 | -0.00(-0.02%) |
Oct 19, 2007 | 26.94 | 27.08 | 26.35 | 26.49 | 25,669,336 | -0.61(-2.24%) |
Oct 18, 2007 | 26.26 | 27.15 | 26.08 | 27.09 | 28,056,850 | +0.70(+2.64%) |
Oct 17, 2007 | 27.42 | 27.44 | 26.17 | 26.40 | 15,139,207 | -0.69(-2.56%) |
Oct 16, 2007 | 27.12 | 27.41 | 26.81 | 27.09 | 15,597,248 | +0.03(+0.12%) |
Oct 15, 2007 | 27.03 | 27.23 | 26.57 | 27.06 | 14,154,638 | +0.46(+1.75%) |
Oct 12, 2007 | 26.21 | 27.11 | 26.05 | 26.59 | 11,906,267 | +0.26(+0.97%) |
Oct 11, 2007 | 27.02 | 27.35 | 26.04 | 26.34 | 11,719,447 | -0.58(-2.15%) |
Oct 10, 2007 | 26.18 | 27.09 | 25.94 | 26.92 | 14,829,977 | +0.31(+1.15%) |
Oct 09, 2007 | 26.71 | 27.03 | 25.96 | 26.61 | 15,055,073 | -0.09(-0.34%) |
Oct 08, 2007 | 26.58 | 27.12 | 26.24 | 26.70 | 9,375,470 | +0.05(+0.21%) |
Oct 05, 2007 | 26.31 | 26.85 | 26.31 | 26.65 | 9,493,656 | +0.35(+1.32%) |
Oct 04, 2007 | 25.72 | 26.64 | 25.61 | 26.30 | 10,794,274 | +0.40(+1.53%) |
Oct 03, 2007 | 26.03 | 26.42 | 25.53 | 25.90 | 11,425,954 | -0.26(-1.01%) |
Oct 02, 2007 | 25.96 | 26.28 | 25.24 | 26.17 | 13,075,505 | -0.06(-0.23%) |
Oct 01, 2007 | 25.99 | 26.32 | 25.73 | 26.23 | 10,334,649 | +0.24(+0.91%) |
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,793 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,919 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,564 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,161,211 | -0.37(-1.42%) |
Sep 24, 2007 | 26.51 | 26.62 | 26.17 | 26.33 | 8,144,903 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,422 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,192,030 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,610 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,805 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,123,190 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.63 | 24.73 | 25.48 | 13,362,162 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,669,354 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,650,402 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,677,018 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,575,222 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,979 | -0.94(-3.66%) |
Sep 06, 2007 | 26.09 | 26.20 | 25.53 | 25.79 | 18,660,216 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,841 | +0.17(+0.66%) |