Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.73 | 24.88 | 24.20 | 24.50 | 97,129,480 | +0.01(+0.03%) |
Nov 29, 2007 | 24.49 | 24.74 | 24.29 | 24.49 | 73,518,504 | -0.08(-0.33%) |
Nov 28, 2007 | 24.34 | 24.71 | 23.99 | 24.57 | 121,481,912 | +0.47(+1.94%) |
Nov 27, 2007 | 24.26 | 24.50 | 23.83 | 24.11 | 115,297,344 | +0.07(+0.27%) |
Nov 26, 2007 | 24.86 | 25.06 | 24.01 | 24.04 | 110,147,456 | -0.83(-3.34%) |
Nov 23, 2007 | 25.06 | 25.11 | 24.58 | 24.87 | 45,896,864 | -0.09(-0.35%) |
Nov 21, 2007 | 25.08 | 25.33 | 24.92 | 24.96 | 122,762,680 | -0.26(-1.01%) |
Nov 20, 2007 | 24.96 | 25.50 | 24.87 | 25.22 | 137,133,104 | +0.45(+1.83%) |
Nov 19, 2007 | 24.76 | 24.97 | 24.70 | 24.76 | 86,413,416 | -0.09(-0.38%) |
Nov 16, 2007 | 24.69 | 24.98 | 24.58 | 24.86 | 97,525,264 | +0.24(+0.98%) |
Nov 15, 2007 | 24.62 | 24.87 | 24.46 | 24.62 | 86,549,216 | -0.12(-0.50%) |
Nov 14, 2007 | 25.25 | 25.34 | 24.61 | 24.74 | 115,245,712 | -0.39(-1.54%) |
Nov 13, 2007 | 24.46 | 25.28 | 24.38 | 25.13 | 142,990,864 | +0.79(+3.24%) |
Nov 12, 2007 | 24.30 | 24.58 | 24.08 | 24.34 | 116,194,904 | -0.26(-1.04%) |
Nov 09, 2007 | 24.92 | 25.19 | 24.54 | 24.60 | 171,583,024 | -0.74(-2.91%) |
Nov 08, 2007 | 25.96 | 26.18 | 25.08 | 25.33 | 183,409,936 | -0.57(-2.20%) |
Nov 07, 2007 | 26.28 | 26.37 | 25.85 | 25.90 | 102,679,176 | -0.65(-2.44%) |
Nov 06, 2007 | 26.68 | 26.73 | 26.16 | 26.55 | 138,404,016 | -0.23(-0.87%) |
Nov 05, 2007 | 26.81 | 27.05 | 26.71 | 26.78 | 103,507,064 | -0.24(-0.89%) |
Nov 02, 2007 | 27.14 | 27.35 | 26.56 | 27.02 | 132,190,560 | +0.00(+0.00%) |
Nov 01, 2007 | 26.64 | 27.34 | 26.51 | 27.02 | 208,506,656 | +0.18(+0.68%) |
Oct 31, 2007 | 25.90 | 26.98 | 25.89 | 26.84 | 254,515,520 | +0.90(+3.49%) |
Oct 30, 2007 | 25.06 | 25.95 | 25.05 | 25.94 | 147,128,032 | +0.73(+2.89%) |
Oct 29, 2007 | 25.41 | 25.73 | 25.12 | 25.21 | 157,218,048 | -0.34(-1.31%) |
Oct 26, 2007 | 26.26 | 26.27 | 25.20 | 25.54 | 395,088,928 | +2.22(+9.50%) |
Oct 25, 2007 | 23.02 | 23.49 | 22.96 | 23.33 | 231,305,584 | +0.54(+2.37%) |
Oct 24, 2007 | 22.50 | 22.82 | 22.24 | 22.79 | 106,845,808 | +0.26(+1.13%) |
Oct 23, 2007 | 22.39 | 22.69 | 22.39 | 22.53 | 68,445,112 | +0.28(+1.28%) |
Oct 22, 2007 | 21.96 | 22.39 | 21.96 | 22.25 | 80,615,456 | +0.25(+1.13%) |
Oct 19, 2007 | 22.67 | 22.67 | 21.96 | 22.00 | 103,053,128 | -0.72(-3.18%) |
Oct 18, 2007 | 22.77 | 22.77 | 22.34 | 22.72 | 67,482,288 | +0.06(+0.26%) |
Oct 17, 2007 | 22.42 | 22.77 | 22.35 | 22.66 | 118,055,512 | +0.55(+2.51%) |
Oct 16, 2007 | 22.05 | 22.30 | 22.04 | 22.11 | 77,148,792 | +0.20(+0.93%) |
Oct 15, 2007 | 21.95 | 22.12 | 21.88 | 21.91 | 64,637,708 | -0.09(-0.43%) |
Oct 12, 2007 | 21.90 | 22.17 | 21.84 | 22.00 | 42,649,516 | +0.19(+0.87%) |
Oct 11, 2007 | 22.09 | 22.34 | 21.72 | 21.81 | 69,589,248 | -0.23(-1.06%) |
Oct 10, 2007 | 21.91 | 22.15 | 21.90 | 22.04 | 44,215,304 | +0.09(+0.43%) |
Oct 09, 2007 | 21.90 | 22.16 | 21.88 | 21.95 | 87,242,504 | +0.19(+0.87%) |
Oct 08, 2007 | 21.63 | 21.77 | 21.58 | 21.76 | 41,504,736 | +0.00(+0.00%) |
Oct 05, 2007 | 21.80 | 21.87 | 21.68 | 21.76 | 61,732,120 | +0.09(+0.44%) |
Oct 04, 2007 | 21.56 | 21.71 | 21.47 | 21.66 | 51,907,036 | +0.19(+0.87%) |
Oct 03, 2007 | 21.66 | 21.77 | 21.36 | 21.48 | 51,570,900 | -0.18(-0.83%) |
Oct 02, 2007 | 21.66 | 21.77 | 21.56 | 21.66 | 46,216,128 | -0.05(-0.24%) |
Oct 01, 2007 | 21.48 | 21.72 | 21.45 | 21.71 | 60,140,528 | +0.23(+1.05%) |
Sep 28, 2007 | 21.50 | 21.65 | 21.31 | 21.48 | 62,804,484 | -0.02(-0.10%) |
Sep 27, 2007 | 21.66 | 21.67 | 21.47 | 21.50 | 56,154,432 | -0.01(-0.03%) |
Sep 26, 2007 | 21.64 | 21.77 | 21.50 | 21.51 | 82,741,760 | -0.04(-0.20%) |
Sep 25, 2007 | 21.25 | 21.56 | 21.23 | 21.56 | 103,545,128 | +0.35(+1.65%) |
Sep 24, 2007 | 21.01 | 21.59 | 21.00 | 21.21 | 143,207,712 | +0.31(+1.50%) |
Sep 21, 2007 | 20.92 | 21.01 | 20.74 | 20.89 | 185,988,176 | +0.17(+0.81%) |
Sep 20, 2007 | 20.77 | 20.84 | 20.67 | 20.72 | 92,072,168 | -0.18(-0.87%) |
Sep 19, 2007 | 21.05 | 21.08 | 20.64 | 20.91 | 129,193,672 | -0.19(-0.90%) |
Sep 18, 2007 | 20.93 | 21.12 | 20.61 | 21.10 | 106,230,640 | +0.15(+0.71%) |
Sep 17, 2007 | 20.99 | 21.06 | 20.87 | 20.95 | 54,193,628 | -0.23(-1.08%) |
Sep 14, 2007 | 21.13 | 21.23 | 21.06 | 21.18 | 45,923,084 | -0.09(-0.41%) |
Sep 13, 2007 | 21.23 | 21.34 | 21.12 | 21.26 | 48,354,208 | +0.17(+0.79%) |
Sep 12, 2007 | 21.01 | 21.27 | 21.00 | 21.10 | 58,097,272 | +0.00(+0.00%) |
Sep 11, 2007 | 20.88 | 21.11 | 20.84 | 21.10 | 47,108,620 | +0.33(+1.58%) |
Sep 10, 2007 | 20.91 | 20.96 | 20.72 | 20.77 | 51,079,904 | +0.03(+0.14%) |
Sep 07, 2007 | 20.87 | 21.02 | 20.65 | 20.74 | 71,494,472 | -0.34(-1.63%) |
Sep 06, 2007 | 20.83 | 21.15 | 20.82 | 21.08 | 62,268,416 | +0.31(+1.51%) |
Sep 05, 2007 | 20.89 | 20.95 | 20.72 | 20.77 | 65,373,188 | -0.24(-1.15%) |