Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.11 | 23.36 | 21.46 | 22.28 | 75,106,336 | +1.30(+6.19%) |
Nov 29, 2007 | 21.11 | 21.16 | 20.65 | 20.99 | 35,497,048 | -0.12(-0.59%) |
Nov 28, 2007 | 20.68 | 21.74 | 20.61 | 21.11 | 79,151,808 | +0.61(+2.98%) |
Nov 27, 2007 | 20.74 | 20.74 | 20.13 | 20.50 | 57,727,912 | +0.23(+1.15%) |
Nov 26, 2007 | 21.23 | 21.32 | 20.23 | 20.26 | 39,535,468 | -0.93(-4.38%) |
Nov 23, 2007 | 20.94 | 21.40 | 20.79 | 21.19 | 17,896,834 | +0.63(+3.08%) |
Nov 21, 2007 | 20.69 | 21.01 | 20.50 | 20.56 | 60,455,728 | -0.34(-1.64%) |
Nov 20, 2007 | 20.80 | 21.29 | 20.41 | 20.90 | 56,740,544 | -0.08(-0.36%) |
Nov 19, 2007 | 21.31 | 21.38 | 20.50 | 20.98 | 59,105,612 | -0.42(-1.96%) |
Nov 16, 2007 | 21.78 | 21.89 | 21.18 | 21.40 | 57,406,664 | -0.57(-2.60%) |
Nov 15, 2007 | 22.42 | 22.77 | 21.76 | 21.97 | 50,662,620 | -0.88(-3.85%) |
Nov 14, 2007 | 23.47 | 23.56 | 22.75 | 22.85 | 27,159,510 | -0.44(-1.89%) |
Nov 13, 2007 | 22.67 | 23.31 | 22.31 | 23.29 | 32,529,432 | +1.06(+4.76%) |
Nov 12, 2007 | 21.67 | 22.87 | 21.67 | 22.23 | 41,301,660 | +0.47(+2.18%) |
Nov 09, 2007 | 21.39 | 22.28 | 21.06 | 21.75 | 48,145,072 | +0.12(+0.57%) |
Nov 08, 2007 | 21.57 | 21.76 | 21.01 | 21.63 | 60,765,212 | +0.49(+2.34%) |
Nov 07, 2007 | 22.46 | 22.69 | 21.13 | 21.14 | 72,573,320 | -1.50(-6.65%) |
Nov 06, 2007 | 21.99 | 22.68 | 21.95 | 22.64 | 46,310,020 | +0.70(+3.19%) |
Nov 05, 2007 | 21.99 | 22.30 | 21.67 | 21.94 | 42,200,228 | -0.26(-1.18%) |
Nov 02, 2007 | 22.23 | 22.48 | 21.90 | 22.20 | 47,635,520 | +0.14(+0.62%) |
Nov 01, 2007 | 22.80 | 22.95 | 22.02 | 22.06 | 46,732,384 | -1.31(-5.59%) |
Oct 31, 2007 | 23.69 | 23.72 | 22.95 | 23.37 | 31,383,010 | +0.01(+0.03%) |
Oct 30, 2007 | 23.37 | 23.53 | 23.26 | 23.36 | 18,565,186 | -0.09(-0.38%) |
Oct 29, 2007 | 23.84 | 23.90 | 23.42 | 23.45 | 19,845,174 | -0.29(-1.22%) |
Oct 26, 2007 | 23.70 | 23.80 | 23.16 | 23.74 | 26,714,466 | +0.51(+2.19%) |
Oct 25, 2007 | 23.47 | 23.48 | 22.92 | 23.23 | 44,540,876 | -0.16(-0.68%) |
Oct 24, 2007 | 23.03 | 23.60 | 22.59 | 23.39 | 45,835,560 | +0.19(+0.83%) |
Oct 23, 2007 | 23.43 | 23.48 | 23.02 | 23.20 | 20,028,398 | -0.04(-0.18%) |
Oct 22, 2007 | 22.49 | 23.31 | 22.44 | 23.24 | 34,116,952 | +0.66(+2.92%) |
Oct 19, 2007 | 22.92 | 23.19 | 22.58 | 22.58 | 36,505,996 | -0.44(-1.91%) |
Oct 18, 2007 | 23.17 | 23.30 | 22.88 | 23.02 | 41,631,072 | -0.53(-2.25%) |
Oct 17, 2007 | 23.95 | 24.01 | 23.20 | 23.55 | 42,480,804 | -0.19(-0.81%) |
Oct 16, 2007 | 24.10 | 24.10 | 23.51 | 23.74 | 50,126,224 | -0.96(-3.89%) |
Oct 15, 2007 | 24.72 | 24.90 | 24.45 | 24.70 | 21,764,614 | -0.06(-0.25%) |
Oct 12, 2007 | 25.05 | 25.16 | 24.72 | 24.76 | 20,201,232 | -0.19(-0.77%) |
Oct 11, 2007 | 25.19 | 25.42 | 24.72 | 24.96 | 23,747,876 | -0.21(-0.82%) |
Oct 10, 2007 | 25.50 | 25.50 | 24.93 | 25.16 | 20,318,922 | -0.34(-1.35%) |
Oct 09, 2007 | 25.49 | 25.59 | 25.29 | 25.51 | 14,930,937 | +0.11(+0.43%) |
Oct 08, 2007 | 25.73 | 25.77 | 25.26 | 25.40 | 13,588,924 | -0.35(-1.36%) |
Oct 05, 2007 | 25.76 | 25.96 | 25.40 | 25.75 | 16,910,544 | +0.14(+0.54%) |
Oct 04, 2007 | 25.42 | 25.77 | 25.42 | 25.61 | 18,190,566 | +0.19(+0.73%) |
Oct 03, 2007 | 25.07 | 25.51 | 24.97 | 25.42 | 24,398,690 | +0.25(+1.01%) |
Oct 02, 2007 | 25.28 | 25.31 | 24.90 | 25.17 | 21,202,396 | -0.01(-0.05%) |
Oct 01, 2007 | 24.19 | 25.24 | 24.19 | 25.18 | 27,876,030 | +0.71(+2.89%) |
Sep 28, 2007 | 24.64 | 24.72 | 24.37 | 24.48 | 22,533,858 | -0.27(-1.11%) |
Sep 27, 2007 | 24.68 | 24.87 | 24.43 | 24.75 | 19,866,858 | +0.12(+0.47%) |
Sep 26, 2007 | 24.87 | 24.91 | 24.50 | 24.63 | 21,088,198 | -0.15(-0.61%) |
Sep 25, 2007 | 24.43 | 24.91 | 24.43 | 24.79 | 23,227,166 | +0.08(+0.31%) |
Sep 24, 2007 | 24.90 | 24.94 | 24.65 | 24.71 | 22,617,684 | -0.19(-0.77%) |
Sep 21, 2007 | 25.08 | 25.36 | 24.82 | 24.90 | 34,619,760 | -0.21(-0.85%) |
Sep 20, 2007 | 25.50 | 25.71 | 24.91 | 25.11 | 25,728,494 | -0.52(-2.01%) |
Sep 19, 2007 | 25.69 | 26.10 | 25.55 | 25.63 | 31,109,158 | +0.08(+0.30%) |
Sep 18, 2007 | 24.37 | 25.60 | 24.37 | 25.55 | 30,457,100 | +1.05(+4.29%) |
Sep 17, 2007 | 24.37 | 24.59 | 24.31 | 24.50 | 16,833,044 | +0.00(+0.00%) |
Sep 14, 2007 | 24.43 | 24.61 | 24.31 | 24.50 | 17,603,132 | -0.10(-0.42%) |
Sep 13, 2007 | 24.56 | 24.74 | 24.49 | 24.61 | 21,267,448 | +0.09(+0.36%) |
Sep 12, 2007 | 24.71 | 24.77 | 24.49 | 24.52 | 19,467,958 | -0.30(-1.22%) |
Sep 11, 2007 | 24.22 | 24.88 | 24.10 | 24.82 | 24,066,298 | +0.67(+2.79%) |
Sep 10, 2007 | 24.28 | 24.40 | 23.85 | 24.15 | 19,826,692 | -0.04(-0.17%) |
Sep 07, 2007 | 24.10 | 24.46 | 23.99 | 24.19 | 24,777,886 | -0.31(-1.26%) |
Sep 06, 2007 | 24.63 | 24.74 | 24.17 | 24.50 | 22,052,588 | -0.16(-0.67%) |
Sep 05, 2007 | 24.74 | 24.98 | 24.22 | 24.66 | 20,225,592 | -0.48(-1.91%) |