Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.25 | 25.57 | 24.48 | 24.89 | 4,024,480 | -0.53(-2.09%) |
Nov 29, 2007 | 25.60 | 25.89 | 25.23 | 25.41 | 3,667,302 | +0.06(+0.24%) |
Nov 28, 2007 | 24.80 | 25.48 | 24.62 | 25.36 | 3,131,036 | +0.56(+2.26%) |
Nov 27, 2007 | 24.88 | 25.01 | 24.25 | 24.80 | 5,381,032 | -0.10(-0.42%) |
Nov 26, 2007 | 24.89 | 25.77 | 24.81 | 24.90 | 3,679,414 | +0.05(+0.22%) |
Nov 23, 2007 | 24.80 | 25.14 | 24.47 | 24.84 | 962,350 | +0.22(+0.91%) |
Nov 21, 2007 | 24.50 | 24.96 | 23.85 | 24.62 | 4,977,754 | -0.28(-1.12%) |
Nov 20, 2007 | 25.32 | 25.93 | 24.52 | 24.90 | 5,370,300 | -0.41(-1.62%) |
Nov 19, 2007 | 25.77 | 26.04 | 25.23 | 25.31 | 3,898,800 | -0.68(-2.60%) |
Nov 16, 2007 | 26.00 | 26.63 | 25.57 | 25.98 | 5,379,862 | +0.31(+1.23%) |
Nov 15, 2007 | 26.12 | 26.45 | 25.20 | 25.67 | 4,911,500 | -0.46(-1.76%) |
Nov 14, 2007 | 25.57 | 26.61 | 25.57 | 26.13 | 3,869,894 | +0.74(+2.91%) |
Nov 13, 2007 | 24.59 | 25.48 | 24.55 | 25.39 | 4,590,708 | +0.80(+3.27%) |
Nov 12, 2007 | 26.22 | 26.22 | 24.41 | 24.59 | 5,031,958 | -1.65(-6.31%) |
Nov 09, 2007 | 26.96 | 26.96 | 26.05 | 26.24 | 5,629,702 | -0.85(-3.12%) |
Nov 08, 2007 | 27.35 | 27.41 | 26.41 | 27.09 | 7,224,800 | -0.14(-0.51%) |
Nov 07, 2007 | 27.24 | 27.80 | 26.85 | 27.23 | 8,256,788 | +0.05(+0.17%) |
Nov 06, 2007 | 27.27 | 27.27 | 26.85 | 27.18 | 9,128,400 | +0.43(+1.63%) |
Nov 05, 2007 | 27.63 | 27.63 | 26.52 | 26.75 | 5,824,600 | -0.99(-3.59%) |
Nov 02, 2007 | 27.39 | 28.21 | 27.29 | 27.74 | 7,389,400 | +0.67(+2.49%) |
Nov 01, 2007 | 27.00 | 27.85 | 26.64 | 27.07 | 13,785,200 | +1.20(+4.64%) |
Oct 31, 2007 | 25.45 | 25.86 | 25.06 | 25.86 | 4,805,744 | +0.66(+2.64%) |
Oct 30, 2007 | 25.00 | 25.46 | 24.98 | 25.20 | 3,757,400 | +0.04(+0.14%) |
Oct 29, 2007 | 25.67 | 25.67 | 24.98 | 25.16 | 2,700,600 | -0.27(-1.04%) |
Oct 26, 2007 | 24.44 | 25.87 | 24.36 | 25.43 | 7,686,400 | +1.04(+4.26%) |
Oct 25, 2007 | 24.04 | 24.47 | 23.84 | 24.39 | 4,512,968 | +0.61(+2.54%) |
Oct 24, 2007 | 22.96 | 23.85 | 22.87 | 23.79 | 3,434,200 | +0.73(+3.14%) |
Oct 23, 2007 | 23.11 | 23.25 | 22.71 | 23.06 | 3,248,200 | +0.04(+0.15%) |
Oct 22, 2007 | 22.85 | 23.18 | 22.42 | 23.02 | 4,051,800 | -0.27(-1.16%) |
Oct 19, 2007 | 23.96 | 24.01 | 23.22 | 23.30 | 5,142,800 | -0.65(-2.71%) |
Oct 18, 2007 | 22.61 | 24.04 | 22.61 | 23.95 | 3,962,800 | +1.07(+4.68%) |
Oct 17, 2007 | 23.50 | 23.58 | 22.70 | 22.88 | 2,616,400 | -0.46(-1.99%) |
Oct 16, 2007 | 23.11 | 23.75 | 23.05 | 23.34 | 3,644,600 | +0.23(+1.02%) |
Oct 15, 2007 | 23.50 | 23.55 | 22.85 | 23.11 | 2,943,400 | +0.36(+1.56%) |
Oct 12, 2007 | 22.70 | 22.95 | 22.48 | 22.75 | 1,892,178 | +0.10(+0.44%) |
Oct 11, 2007 | 22.77 | 23.29 | 22.41 | 22.65 | 4,513,800 | +0.08(+0.35%) |
Oct 10, 2007 | 22.16 | 22.77 | 22.13 | 22.57 | 3,982,800 | +0.22(+0.98%) |
Oct 09, 2007 | 21.87 | 22.42 | 21.87 | 22.35 | 2,546,000 | +0.42(+1.89%) |
Oct 08, 2007 | 22.18 | 22.24 | 21.79 | 21.93 | 1,764,400 | -0.52(-2.29%) |
Oct 05, 2007 | 22.23 | 22.50 | 22.05 | 22.45 | 2,934,800 | +0.23(+1.06%) |
Oct 04, 2007 | 21.80 | 22.36 | 21.50 | 22.21 | 3,033,400 | +0.47(+2.16%) |
Oct 03, 2007 | 21.60 | 21.94 | 21.32 | 21.75 | 2,614,200 | +0.01(+0.05%) |
Oct 02, 2007 | 21.16 | 21.81 | 21.09 | 21.73 | 4,158,800 | +0.48(+2.26%) |
Oct 01, 2007 | 20.86 | 21.25 | 20.85 | 21.25 | 2,595,200 | +0.33(+1.58%) |
Sep 28, 2007 | 21.36 | 21.48 | 20.78 | 20.93 | 2,366,400 | -0.29(-1.39%) |
Sep 27, 2007 | 21.32 | 21.32 | 21.01 | 21.22 | 1,769,800 | +0.05(+0.24%) |
Sep 26, 2007 | 21.02 | 21.33 | 20.91 | 21.17 | 3,693,000 | +0.16(+0.74%) |
Sep 25, 2007 | 21.08 | 21.39 | 20.88 | 21.02 | 2,516,400 | -0.47(-2.19%) |
Sep 24, 2007 | 21.89 | 22.05 | 21.28 | 21.48 | 4,241,400 | -0.43(-1.96%) |
Sep 21, 2007 | 21.59 | 22.19 | 21.51 | 21.91 | 7,030,600 | +0.39(+1.84%) |
Sep 20, 2007 | 21.73 | 21.75 | 21.32 | 21.52 | 2,962,600 | -0.21(-0.94%) |
Sep 19, 2007 | 21.89 | 22.22 | 21.44 | 21.73 | 4,720,000 | -0.17(-0.78%) |
Sep 18, 2007 | 21.26 | 22.04 | 20.89 | 21.89 | 4,270,568 | +0.63(+2.99%) |
Sep 17, 2007 | 21.34 | 21.75 | 21.15 | 21.26 | 2,795,800 | +0.02(+0.07%) |
Sep 14, 2007 | 20.66 | 21.32 | 20.50 | 21.25 | 3,356,200 | +0.66(+3.21%) |
Sep 13, 2007 | 20.95 | 21.04 | 20.41 | 20.59 | 3,087,600 | -0.21(-1.03%) |
Sep 12, 2007 | 19.92 | 20.84 | 19.77 | 20.80 | 5,814,400 | +0.91(+4.55%) |
Sep 11, 2007 | 19.43 | 19.90 | 19.19 | 19.89 | 4,660,000 | +0.52(+2.66%) |
Sep 10, 2007 | 19.57 | 19.57 | 18.77 | 19.38 | 3,716,000 | -0.09(-0.44%) |
Sep 07, 2007 | 19.59 | 19.75 | 19.33 | 19.46 | 3,107,800 | -0.50(-2.48%) |
Sep 06, 2007 | 20.33 | 20.33 | 19.70 | 19.96 | 3,125,800 | +0.04(+0.18%) |
Sep 05, 2007 | 19.53 | 20.02 | 19.53 | 19.93 | 4,362,400 | +0.43(+2.18%) |