Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.30 | 25.61 | 24.97 | 25.18 | 7,026,584 | +0.13(+0.53%) |
Nov 29, 2007 | 24.89 | 25.41 | 24.80 | 25.05 | 5,166,538 | +0.13(+0.53%) |
Nov 28, 2007 | 24.87 | 25.10 | 24.51 | 24.92 | 6,589,031 | +0.19(+0.76%) |
Nov 27, 2007 | 24.62 | 25.59 | 24.47 | 24.73 | 6,128,866 | +0.19(+0.76%) |
Nov 26, 2007 | 24.70 | 25.28 | 24.52 | 24.54 | 5,512,403 | -0.11(-0.45%) |
Nov 23, 2007 | 24.45 | 24.65 | 24.08 | 24.65 | 3,372,814 | +0.32(+1.31%) |
Nov 21, 2007 | 24.97 | 25.21 | 24.29 | 24.33 | 8,275,821 | -0.89(-3.52%) |
Nov 20, 2007 | 25.20 | 25.48 | 24.44 | 25.22 | 10,738,526 | +0.01(+0.05%) |
Nov 19, 2007 | 25.28 | 25.95 | 25.10 | 25.21 | 12,883,593 | -1.04(-3.96%) |
Nov 16, 2007 | 25.82 | 26.32 | 25.74 | 26.25 | 10,296,697 | +0.60(+2.32%) |
Nov 15, 2007 | 26.05 | 26.05 | 25.51 | 25.65 | 6,491,657 | -0.51(-1.93%) |
Nov 14, 2007 | 26.05 | 26.70 | 25.96 | 26.16 | 10,519,209 | +0.27(+1.04%) |
Nov 13, 2007 | 25.27 | 25.93 | 24.94 | 25.89 | 8,790,342 | +0.88(+3.52%) |
Nov 12, 2007 | 25.48 | 25.87 | 24.94 | 25.01 | 7,052,567 | -0.58(-2.25%) |
Nov 09, 2007 | 25.56 | 25.91 | 25.47 | 25.58 | 9,532,377 | -0.23(-0.89%) |
Nov 08, 2007 | 25.30 | 26.39 | 25.30 | 25.81 | 15,768,113 | +0.55(+2.17%) |
Nov 07, 2007 | 25.28 | 25.63 | 25.12 | 25.26 | 12,197,010 | -0.29(-1.14%) |
Nov 06, 2007 | 25.29 | 26.09 | 25.18 | 25.55 | 22,781,498 | +1.64(+6.87%) |
Nov 05, 2007 | 24.14 | 24.20 | 23.70 | 23.91 | 8,691,322 | -0.22(-0.92%) |
Nov 02, 2007 | 24.24 | 24.34 | 23.69 | 24.13 | 9,149,184 | -0.11(-0.46%) |
Nov 01, 2007 | 24.59 | 24.80 | 24.18 | 24.24 | 11,326,585 | -0.54(-2.18%) |
Oct 31, 2007 | 24.53 | 24.86 | 24.51 | 24.79 | 7,444,566 | +0.28(+1.13%) |
Oct 30, 2007 | 24.73 | 24.76 | 24.45 | 24.51 | 8,014,793 | -0.19(-0.78%) |
Oct 29, 2007 | 24.31 | 24.86 | 24.31 | 24.70 | 7,256,463 | +0.42(+1.71%) |
Oct 26, 2007 | 24.33 | 24.42 | 24.00 | 24.29 | 5,367,207 | +0.24(+1.01%) |
Oct 25, 2007 | 23.91 | 24.13 | 23.77 | 24.04 | 10,865,206 | +0.27(+1.14%) |
Oct 24, 2007 | 24.09 | 24.33 | 23.34 | 23.77 | 10,601,170 | -0.48(-1.97%) |
Oct 23, 2007 | 24.22 | 24.31 | 24.00 | 24.25 | 4,979,164 | +0.03(+0.14%) |
Oct 22, 2007 | 23.93 | 24.24 | 23.88 | 24.22 | 5,237,571 | +0.04(+0.17%) |
Oct 19, 2007 | 24.49 | 24.73 | 24.06 | 24.18 | 16,460,793 | -0.42(-1.69%) |
Oct 18, 2007 | 24.55 | 24.78 | 24.45 | 24.59 | 5,280,879 | +0.10(+0.42%) |
Oct 17, 2007 | 24.31 | 24.54 | 24.13 | 24.49 | 7,892,086 | +0.35(+1.43%) |
Oct 16, 2007 | 24.18 | 24.31 | 24.03 | 24.14 | 6,648,558 | -0.04(-0.17%) |
Oct 15, 2007 | 24.54 | 24.57 | 23.87 | 24.18 | 6,961,822 | -0.39(-1.61%) |
Oct 12, 2007 | 24.43 | 24.65 | 24.18 | 24.58 | 9,884,683 | +0.40(+1.66%) |
Oct 11, 2007 | 23.73 | 24.60 | 23.56 | 24.18 | 15,165,716 | +0.67(+2.86%) |
Oct 10, 2007 | 23.23 | 23.55 | 23.16 | 23.50 | 8,060,700 | +0.28(+1.19%) |
Oct 09, 2007 | 22.86 | 23.27 | 22.80 | 23.23 | 6,420,900 | +0.46(+2.01%) |
Oct 08, 2007 | 23.05 | 23.07 | 22.60 | 22.77 | 3,662,589 | -0.17(-0.72%) |
Oct 05, 2007 | 22.96 | 23.09 | 22.55 | 22.94 | 6,940,601 | +0.19(+0.85%) |
Oct 04, 2007 | 22.59 | 22.90 | 22.46 | 22.74 | 6,635,565 | +0.09(+0.40%) |
Oct 03, 2007 | 22.89 | 22.96 | 22.51 | 22.65 | 8,275,798 | -0.37(-1.62%) |
Oct 02, 2007 | 23.04 | 23.29 | 22.76 | 23.03 | 7,497,450 | +0.05(+0.21%) |
Oct 01, 2007 | 22.91 | 23.24 | 22.70 | 22.98 | 8,624,575 | +0.06(+0.27%) |
Sep 28, 2007 | 23.31 | 23.34 | 22.79 | 22.91 | 9,883,265 | -0.39(-1.69%) |
Sep 27, 2007 | 23.21 | 23.45 | 23.00 | 23.31 | 6,486,007 | +0.20(+0.87%) |
Sep 26, 2007 | 22.85 | 23.18 | 22.73 | 23.11 | 6,886,032 | +0.39(+1.71%) |
Sep 25, 2007 | 22.47 | 22.84 | 22.33 | 22.72 | 6,299,348 | +0.07(+0.31%) |
Sep 24, 2007 | 22.94 | 22.96 | 22.58 | 22.65 | 7,452,506 | -0.29(-1.27%) |
Sep 21, 2007 | 22.82 | 22.99 | 22.63 | 22.94 | 8,158,577 | +0.31(+1.38%) |
Sep 20, 2007 | 22.90 | 22.93 | 22.46 | 22.63 | 6,427,830 | -0.26(-1.15%) |
Sep 19, 2007 | 22.58 | 23.16 | 22.58 | 22.89 | 9,450,322 | +0.42(+1.85%) |
Sep 18, 2007 | 22.35 | 22.51 | 22.20 | 22.48 | 9,574,184 | +0.15(+0.68%) |
Sep 17, 2007 | 22.37 | 22.51 | 22.20 | 22.33 | 5,470,137 | -0.09(-0.40%) |
Sep 14, 2007 | 22.57 | 22.66 | 22.23 | 22.42 | 8,108,889 | -0.33(-1.43%) |
Sep 13, 2007 | 22.60 | 22.98 | 22.51 | 22.74 | 10,707,997 | +0.14(+0.61%) |
Sep 12, 2007 | 22.52 | 22.77 | 22.44 | 22.60 | 8,401,315 | -0.05(-0.21%) |
Sep 11, 2007 | 22.55 | 22.71 | 22.27 | 22.65 | 10,577,783 | +0.11(+0.49%) |
Sep 10, 2007 | 22.72 | 22.86 | 22.41 | 22.54 | 6,503,908 | -0.12(-0.52%) |
Sep 07, 2007 | 22.86 | 22.86 | 22.40 | 22.66 | 7,228,746 | -0.30(-1.33%) |
Sep 06, 2007 | 22.86 | 23.17 | 22.72 | 22.96 | 5,452,958 | +0.08(+0.33%) |
Sep 05, 2007 | 23.55 | 23.55 | 22.75 | 22.89 | 9,086,531 | -0.53(-2.25%) |