Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.23 | 24.35 | 23.94 | 24.02 | 6,284,080 | +0.04(+0.15%) |
Nov 29, 2007 | 23.83 | 24.17 | 23.63 | 23.98 | 5,707,777 | +0.20(+0.83%) |
Nov 28, 2007 | 23.37 | 23.78 | 22.82 | 23.78 | 5,680,527 | +0.70(+3.04%) |
Nov 27, 2007 | 23.10 | 23.35 | 22.92 | 23.08 | 5,597,462 | +0.15(+0.64%) |
Nov 26, 2007 | 23.41 | 23.55 | 22.89 | 22.93 | 6,071,688 | -0.59(-2.49%) |
Nov 23, 2007 | 23.52 | 23.72 | 23.43 | 23.52 | 1,568,783 | +0.02(+0.10%) |
Nov 21, 2007 | 23.85 | 24.05 | 23.46 | 23.49 | 4,617,385 | -0.46(-1.90%) |
Nov 20, 2007 | 24.24 | 24.59 | 23.51 | 23.95 | 6,373,070 | -0.26(-1.07%) |
Nov 19, 2007 | 24.57 | 24.57 | 23.85 | 24.21 | 5,247,220 | -0.41(-1.68%) |
Nov 16, 2007 | 24.13 | 24.71 | 24.12 | 24.62 | 5,580,001 | +0.68(+2.83%) |
Nov 15, 2007 | 23.84 | 24.37 | 23.80 | 23.94 | 4,694,409 | +0.06(+0.26%) |
Nov 14, 2007 | 24.43 | 24.43 | 23.76 | 23.88 | 3,377,249 | -0.41(-1.70%) |
Nov 13, 2007 | 24.04 | 24.32 | 23.83 | 24.29 | 6,022,816 | +0.36(+1.49%) |
Nov 12, 2007 | 23.72 | 24.26 | 23.72 | 23.94 | 6,185,143 | +0.23(+0.96%) |
Nov 09, 2007 | 24.37 | 24.57 | 23.69 | 23.71 | 6,120,865 | -0.86(-3.51%) |
Nov 08, 2007 | 24.55 | 24.80 | 24.45 | 24.57 | 5,321,979 | +0.09(+0.35%) |
Nov 07, 2007 | 24.75 | 24.97 | 24.48 | 24.48 | 3,651,181 | -0.51(-2.05%) |
Nov 06, 2007 | 25.28 | 25.40 | 24.72 | 25.00 | 3,766,735 | -0.23(-0.93%) |
Nov 05, 2007 | 25.19 | 25.41 | 24.79 | 25.23 | 3,911,485 | -0.12(-0.49%) |
Nov 02, 2007 | 25.26 | 25.63 | 25.10 | 25.35 | 3,334,408 | +0.38(+1.53%) |
Nov 01, 2007 | 25.49 | 25.83 | 24.97 | 24.97 | 4,775,605 | -0.76(-2.94%) |
Oct 31, 2007 | 25.13 | 25.86 | 25.10 | 25.73 | 4,504,119 | +0.58(+2.30%) |
Oct 30, 2007 | 25.32 | 25.40 | 24.89 | 25.15 | 3,491,274 | -0.17(-0.66%) |
Oct 29, 2007 | 25.45 | 25.49 | 25.05 | 25.32 | 4,395,797 | -0.07(-0.29%) |
Oct 26, 2007 | 25.06 | 25.44 | 24.90 | 25.39 | 5,138,225 | +0.51(+2.05%) |
Oct 25, 2007 | 25.11 | 25.28 | 24.48 | 24.88 | 7,564,767 | -0.22(-0.86%) |
Oct 24, 2007 | 25.45 | 25.60 | 24.57 | 25.09 | 7,064,014 | -0.61(-2.37%) |
Oct 23, 2007 | 25.62 | 25.70 | 25.41 | 25.70 | 3,692,286 | +0.03(+0.12%) |
Oct 22, 2007 | 25.65 | 25.78 | 25.43 | 25.67 | 4,048,756 | +0.01(+0.02%) |
Oct 19, 2007 | 26.42 | 26.48 | 25.63 | 25.67 | 5,788,320 | -0.74(-2.80%) |
Oct 18, 2007 | 26.14 | 26.45 | 26.05 | 26.41 | 3,609,458 | +0.08(+0.30%) |
Oct 17, 2007 | 26.14 | 26.36 | 25.76 | 26.33 | 4,039,229 | +0.41(+1.57%) |
Oct 16, 2007 | 25.71 | 25.93 | 25.71 | 25.92 | 4,123,083 | +0.13(+0.50%) |
Oct 15, 2007 | 25.74 | 25.89 | 25.46 | 25.79 | 3,083,597 | -0.10(-0.40%) |
Oct 12, 2007 | 25.72 | 26.02 | 25.63 | 25.90 | 2,449,842 | +0.26(+1.03%) |
Oct 11, 2007 | 26.10 | 26.24 | 25.58 | 25.63 | 2,609,521 | -0.44(-1.70%) |
Oct 10, 2007 | 26.11 | 26.18 | 25.94 | 26.07 | 2,094,733 | -0.04(-0.14%) |
Oct 09, 2007 | 26.13 | 26.17 | 25.88 | 26.11 | 2,483,568 | +0.15(+0.57%) |
Oct 08, 2007 | 26.13 | 26.28 | 25.86 | 25.96 | 2,544,934 | +0.09(+0.33%) |
Oct 05, 2007 | 25.56 | 25.92 | 25.47 | 25.88 | 3,699,814 | +0.54(+2.11%) |
Oct 04, 2007 | 25.23 | 25.42 | 25.12 | 25.34 | 2,462,486 | +0.21(+0.83%) |
Oct 03, 2007 | 24.96 | 25.36 | 24.94 | 25.13 | 2,698,969 | +0.02(+0.10%) |
Oct 02, 2007 | 25.53 | 25.55 | 24.95 | 25.11 | 5,177,103 | -0.39(-1.52%) |
Oct 01, 2007 | 25.16 | 25.57 | 24.97 | 25.49 | 5,194,854 | +0.25(+0.98%) |
Sep 28, 2007 | 25.88 | 25.93 | 25.11 | 25.25 | 7,071,156 | -0.62(-2.38%) |
Sep 27, 2007 | 26.08 | 26.53 | 25.61 | 25.86 | 9,408,005 | -0.97(-3.63%) |
Sep 26, 2007 | 26.73 | 26.93 | 26.49 | 26.84 | 4,401,700 | +0.15(+0.55%) |
Sep 25, 2007 | 26.50 | 26.91 | 26.39 | 26.69 | 3,528,866 | +0.05(+0.19%) |
Sep 24, 2007 | 26.71 | 27.10 | 26.57 | 26.64 | 2,929,014 | -0.11(-0.41%) |
Sep 21, 2007 | 26.96 | 27.18 | 26.59 | 26.75 | 5,755,493 | -0.04(-0.14%) |
Sep 20, 2007 | 26.95 | 27.20 | 26.76 | 26.79 | 3,840,380 | -0.24(-0.89%) |
Sep 19, 2007 | 26.70 | 27.21 | 26.65 | 27.03 | 3,330,561 | +0.39(+1.48%) |
Sep 18, 2007 | 26.18 | 26.78 | 26.13 | 26.63 | 4,218,974 | +0.46(+1.74%) |
Sep 17, 2007 | 26.31 | 26.36 | 26.07 | 26.18 | 3,725,655 | -0.34(-1.30%) |
Sep 14, 2007 | 26.30 | 26.69 | 26.01 | 26.52 | 4,669,382 | +0.00(+0.00%) |
Sep 13, 2007 | 26.92 | 27.24 | 26.43 | 26.52 | 5,807,605 | -0.46(-1.69%) |
Sep 12, 2007 | 27.02 | 27.19 | 26.91 | 26.98 | 4,298,271 | -0.21(-0.77%) |
Sep 11, 2007 | 26.97 | 27.30 | 26.81 | 27.19 | 4,115,799 | +0.38(+1.40%) |
Sep 10, 2007 | 26.94 | 27.18 | 26.67 | 26.81 | 3,803,132 | +0.03(+0.11%) |
Sep 07, 2007 | 27.26 | 27.36 | 26.66 | 26.78 | 7,866,296 | -0.94(-3.40%) |
Sep 06, 2007 | 27.75 | 28.11 | 27.69 | 27.72 | 3,126,824 | +0.14(+0.51%) |
Sep 05, 2007 | 27.63 | 27.85 | 27.48 | 27.58 | 5,242,757 | -0.20(-0.73%) |