Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,389,860 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,377 | -0.14(-0.49%) |
Nov 28, 2007 | 27.63 | 27.63 | 27.36 | 27.51 | 4,281,729 | +0.03(+0.12%) |
Nov 27, 2007 | 27.54 | 27.59 | 27.20 | 27.47 | 4,984,974 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,090 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,687 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,285 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,559 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,269 | +0.38(+1.43%) |
Nov 16, 2007 | 26.48 | 26.53 | 26.06 | 26.40 | 3,133,023 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.35 | 5,151,681 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,203 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,054 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,673 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,380 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,038 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,520,790 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,060 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,529 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,930,851 | +0.36(+1.36%) |
Nov 01, 2007 | 26.52 | 26.60 | 26.05 | 26.08 | 3,156,310 | -0.46(-1.74%) |
Oct 31, 2007 | 26.30 | 26.58 | 26.25 | 26.54 | 2,499,854 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,349 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,173 | -0.09(-0.34%) |
Oct 26, 2007 | 26.17 | 26.35 | 26.07 | 26.31 | 1,844,595 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,326 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,380 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,578 | +0.10(+0.40%) |
Oct 22, 2007 | 25.37 | 25.69 | 25.12 | 25.50 | 3,247,629 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.37 | 25.43 | 5,176,053 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.26 | 25.93 | 26.01 | 2,683,827 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.21 | 2,369,460 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,192 | -0.04(-0.15%) |
Oct 15, 2007 | 26.39 | 26.48 | 25.95 | 26.17 | 3,163,537 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.30 | 26.36 | 2,278,881 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,742,823 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,317 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,272,950 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.61 | 1,374,733 | -0.04(-0.15%) |
Oct 05, 2007 | 26.61 | 26.86 | 26.59 | 26.64 | 1,849,477 | +0.02(+0.06%) |
Oct 04, 2007 | 26.66 | 26.74 | 26.55 | 26.63 | 1,536,884 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.35 | 26.55 | 1,338,901 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.48 | 1,603,412 | -0.01(-0.02%) |
Oct 01, 2007 | 26.25 | 26.57 | 26.14 | 26.48 | 2,384,894 | +0.38(+1.47%) |
Sep 28, 2007 | 26.41 | 26.43 | 26.04 | 26.10 | 2,792,223 | -0.29(-1.11%) |
Sep 27, 2007 | 26.61 | 26.62 | 26.35 | 26.39 | 1,721,566 | -0.17(-0.64%) |
Sep 26, 2007 | 26.44 | 26.64 | 26.35 | 26.56 | 1,935,875 | +0.17(+0.64%) |
Sep 25, 2007 | 26.46 | 26.67 | 26.33 | 26.39 | 2,445,035 | -0.12(-0.47%) |
Sep 24, 2007 | 26.52 | 26.75 | 26.46 | 26.52 | 2,224,695 | +0.03(+0.13%) |
Sep 21, 2007 | 26.70 | 26.74 | 26.41 | 26.48 | 2,947,100 | -0.02(-0.09%) |
Sep 20, 2007 | 26.71 | 26.75 | 26.36 | 26.50 | 2,836,220 | -0.16(-0.59%) |
Sep 19, 2007 | 26.57 | 26.79 | 26.40 | 26.66 | 3,258,983 | +0.23(+0.85%) |
Sep 18, 2007 | 26.21 | 26.63 | 26.10 | 26.44 | 3,577,075 | +0.47(+1.80%) |
Sep 17, 2007 | 26.05 | 26.07 | 25.86 | 25.97 | 1,620,266 | -0.11(-0.41%) |
Sep 14, 2007 | 25.79 | 26.15 | 25.78 | 26.08 | 2,258,935 | +0.19(+0.74%) |
Sep 13, 2007 | 25.95 | 26.13 | 25.82 | 25.88 | 1,917,069 | -0.06(-0.24%) |
Sep 12, 2007 | 25.89 | 26.04 | 25.78 | 25.95 | 1,740,726 | +0.09(+0.35%) |
Sep 11, 2007 | 25.86 | 25.89 | 25.67 | 25.86 | 2,748,403 | +0.19(+0.75%) |
Sep 10, 2007 | 25.59 | 25.73 | 25.22 | 25.66 | 5,129,749 | -0.01(-0.02%) |
Sep 07, 2007 | 25.82 | 25.95 | 25.57 | 25.67 | 3,208,599 | -0.37(-1.43%) |
Sep 06, 2007 | 26.17 | 26.19 | 25.82 | 26.04 | 2,806,593 | -0.01(-0.04%) |
Sep 05, 2007 | 26.09 | 26.15 | 25.80 | 26.05 | 3,103,751 | -0.11(-0.43%) |