Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.19 | 28.45 | 27.90 | 28.11 | 2,032,608 | +0.00(+0.02%) |
Nov 29, 2007 | 27.18 | 28.45 | 27.09 | 28.10 | 2,099,572 | +0.84(+3.07%) |
Nov 28, 2007 | 25.71 | 27.33 | 25.57 | 27.27 | 2,556,290 | +1.89(+7.44%) |
Nov 27, 2007 | 24.92 | 25.50 | 24.92 | 25.38 | 718,366 | +0.46(+1.85%) |
Nov 26, 2007 | 25.38 | 25.78 | 24.85 | 24.92 | 788,831 | -0.49(-1.93%) |
Nov 23, 2007 | 25.08 | 25.51 | 24.82 | 25.41 | 354,999 | +0.34(+1.36%) |
Nov 21, 2007 | 24.88 | 25.46 | 24.48 | 25.07 | 1,160,404 | +0.14(+0.57%) |
Nov 20, 2007 | 25.36 | 25.51 | 24.51 | 24.93 | 1,491,212 | -0.38(-1.52%) |
Nov 19, 2007 | 25.93 | 25.93 | 24.88 | 25.31 | 1,024,449 | -0.47(-1.83%) |
Nov 16, 2007 | 25.11 | 26.07 | 24.89 | 25.78 | 1,718,374 | +0.74(+2.95%) |
Nov 15, 2007 | 25.38 | 25.53 | 24.76 | 25.04 | 1,520,553 | -0.41(-1.62%) |
Nov 14, 2007 | 25.84 | 26.07 | 25.35 | 25.46 | 1,304,737 | -0.35(-1.36%) |
Nov 13, 2007 | 25.80 | 26.19 | 25.07 | 25.81 | 1,938,627 | +0.08(+0.32%) |
Nov 12, 2007 | 26.52 | 26.55 | 25.58 | 25.72 | 1,515,101 | -0.95(-3.57%) |
Nov 09, 2007 | 26.28 | 26.90 | 26.00 | 26.68 | 1,844,250 | +0.17(+0.62%) |
Nov 08, 2007 | 26.59 | 26.87 | 25.00 | 26.51 | 3,601,084 | -0.07(-0.26%) |
Nov 07, 2007 | 27.04 | 27.56 | 26.54 | 26.58 | 2,085,018 | -1.26(-4.54%) |
Nov 06, 2007 | 28.19 | 28.33 | 27.55 | 27.85 | 1,267,316 | -0.21(-0.75%) |
Nov 05, 2007 | 27.30 | 28.45 | 27.11 | 28.05 | 2,310,360 | +0.28(+1.00%) |
Nov 02, 2007 | 27.47 | 27.85 | 27.21 | 27.78 | 1,499,681 | +0.42(+1.53%) |
Nov 01, 2007 | 27.27 | 27.96 | 26.61 | 27.36 | 1,919,794 | +0.05(+0.18%) |
Oct 31, 2007 | 27.41 | 27.51 | 26.75 | 27.31 | 1,354,379 | +0.11(+0.39%) |
Oct 30, 2007 | 27.48 | 27.63 | 26.75 | 27.20 | 1,498,935 | -0.43(-1.57%) |
Oct 29, 2007 | 26.16 | 27.72 | 26.11 | 27.64 | 6,275,870 | +1.37(+5.20%) |
Oct 26, 2007 | 26.72 | 26.87 | 25.69 | 26.27 | 2,931,140 | -0.37(-1.39%) |
Oct 25, 2007 | 27.24 | 27.43 | 25.69 | 26.64 | 5,760,914 | -1.48(-5.26%) |
Oct 24, 2007 | 28.36 | 29.11 | 27.24 | 28.12 | 8,154,164 | -2.22(-7.33%) |
Oct 23, 2007 | 29.38 | 30.36 | 29.08 | 30.34 | 3,488,606 | +1.39(+4.81%) |
Oct 22, 2007 | 27.98 | 29.26 | 27.95 | 28.95 | 2,295,318 | +0.74(+2.62%) |
Oct 19, 2007 | 28.69 | 28.78 | 28.14 | 28.21 | 1,129,957 | -0.48(-1.66%) |
Oct 18, 2007 | 28.48 | 29.06 | 28.38 | 28.69 | 1,619,784 | +0.09(+0.31%) |
Oct 17, 2007 | 29.69 | 29.90 | 28.38 | 28.60 | 2,973,288 | -0.74(-2.52%) |
Oct 16, 2007 | 29.25 | 29.41 | 28.89 | 29.34 | 1,496,346 | +0.07(+0.25%) |
Oct 15, 2007 | 29.73 | 29.94 | 28.85 | 29.27 | 2,955,352 | -0.37(-1.26%) |
Oct 12, 2007 | 30.27 | 30.39 | 29.29 | 29.64 | 2,779,045 | -0.43(-1.42%) |
Oct 11, 2007 | 29.63 | 30.83 | 28.91 | 30.07 | 7,207,320 | +0.47(+1.59%) |
Oct 10, 2007 | 28.10 | 29.73 | 27.88 | 29.60 | 4,616,653 | +1.39(+4.93%) |
Oct 09, 2007 | 27.72 | 28.46 | 27.32 | 28.21 | 2,052,599 | +0.46(+1.65%) |
Oct 08, 2007 | 27.58 | 28.20 | 27.38 | 27.75 | 2,547,406 | -0.00(-0.02%) |
Oct 05, 2007 | 26.84 | 27.77 | 26.65 | 27.75 | 2,302,670 | +1.15(+4.31%) |
Oct 04, 2007 | 26.53 | 26.99 | 26.11 | 26.61 | 3,595,648 | +0.11(+0.40%) |
Oct 03, 2007 | 25.55 | 26.85 | 25.55 | 26.50 | 3,926,752 | +0.75(+2.91%) |
Oct 02, 2007 | 25.26 | 25.83 | 25.22 | 25.75 | 1,459,404 | +0.52(+2.06%) |
Oct 01, 2007 | 25.33 | 25.39 | 24.92 | 25.23 | 2,008,619 | -0.00(-0.02%) |
Sep 28, 2007 | 25.65 | 26.00 | 24.89 | 25.23 | 1,489,933 | -0.48(-1.87%) |
Sep 27, 2007 | 25.61 | 25.80 | 25.07 | 25.71 | 1,031,406 | +0.11(+0.42%) |
Sep 26, 2007 | 25.64 | 26.08 | 25.36 | 25.61 | 995,126 | +0.09(+0.36%) |
Sep 25, 2007 | 25.38 | 25.97 | 25.35 | 25.52 | 635,110 | -0.00(-0.02%) |
Sep 24, 2007 | 25.73 | 25.98 | 25.37 | 25.52 | 910,460 | -0.15(-0.59%) |
Sep 21, 2007 | 25.65 | 25.73 | 25.17 | 25.67 | 1,643,665 | +0.24(+0.96%) |
Sep 20, 2007 | 25.57 | 25.78 | 25.35 | 25.43 | 2,057,992 | -0.44(-1.69%) |
Sep 19, 2007 | 25.54 | 26.21 | 25.29 | 25.87 | 1,812,211 | -0.14(-0.54%) |
Sep 18, 2007 | 25.99 | 26.09 | 25.50 | 26.01 | 1,828,067 | +0.17(+0.64%) |
Sep 17, 2007 | 25.77 | 26.10 | 25.47 | 25.84 | 1,456,227 | +0.08(+0.30%) |
Sep 14, 2007 | 25.26 | 25.90 | 25.03 | 25.76 | 1,323,406 | +0.41(+1.61%) |
Sep 13, 2007 | 25.54 | 25.54 | 25.02 | 25.36 | 1,687,990 | +0.17(+0.68%) |
Sep 12, 2007 | 25.19 | 26.01 | 24.73 | 25.18 | 3,705,785 | +0.17(+0.68%) |
Sep 11, 2007 | 23.93 | 25.06 | 23.87 | 25.01 | 4,004,056 | +1.03(+4.28%) |
Sep 10, 2007 | 22.91 | 24.34 | 22.82 | 23.99 | 3,008,448 | +1.13(+4.94%) |
Sep 07, 2007 | 22.86 | 22.88 | 22.37 | 22.86 | 1,690,708 | -0.24(-1.03%) |
Sep 06, 2007 | 23.35 | 23.43 | 22.96 | 23.10 | 1,767,635 | -0.24(-1.04%) |
Sep 05, 2007 | 23.53 | 23.88 | 23.31 | 23.34 | 3,098,838 | -0.38(-1.62%) |