Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.44 | 25.51 | 24.67 | 24.78 | 17,715,708 | -0.43(-1.72%) |
Nov 29, 2007 | 24.93 | 25.35 | 24.89 | 25.21 | 14,769,904 | -0.03(-0.10%) |
Nov 28, 2007 | 24.58 | 25.39 | 24.58 | 25.24 | 21,257,556 | +1.18(+4.92%) |
Nov 27, 2007 | 23.92 | 24.05 | 23.58 | 24.05 | 19,587,062 | +0.00(+0.00%) |
Nov 26, 2007 | 24.75 | 24.85 | 24.04 | 24.05 | 14,574,561 | -0.30(-1.24%) |
Nov 23, 2007 | 24.18 | 24.45 | 24.08 | 24.36 | 6,480,911 | +0.60(+2.52%) |
Nov 21, 2007 | 24.15 | 24.21 | 23.36 | 23.76 | 18,701,512 | -0.72(-2.96%) |
Nov 20, 2007 | 24.95 | 24.95 | 23.91 | 24.48 | 21,503,874 | +0.39(+1.62%) |
Nov 19, 2007 | 24.48 | 24.55 | 23.96 | 24.09 | 12,855,805 | -0.08(-0.31%) |
Nov 16, 2007 | 24.21 | 24.29 | 23.66 | 24.17 | 21,035,770 | +0.18(+0.76%) |
Nov 15, 2007 | 23.99 | 24.33 | 23.79 | 23.99 | 18,499,014 | -0.26(-1.07%) |
Nov 14, 2007 | 24.88 | 24.91 | 24.16 | 24.24 | 20,653,298 | -0.20(-0.82%) |
Nov 13, 2007 | 23.88 | 24.51 | 23.77 | 24.45 | 24,958,144 | +1.22(+5.23%) |
Nov 12, 2007 | 23.82 | 23.92 | 23.08 | 23.23 | 29,700,892 | -0.67(-2.82%) |
Nov 09, 2007 | 24.60 | 24.63 | 23.83 | 23.90 | 32,291,636 | -1.35(-5.34%) |
Nov 08, 2007 | 25.67 | 25.71 | 24.33 | 25.25 | 28,538,344 | -0.54(-2.08%) |
Nov 07, 2007 | 26.27 | 26.60 | 25.72 | 25.79 | 22,676,166 | -0.11(-0.41%) |
Nov 06, 2007 | 25.57 | 25.95 | 25.52 | 25.89 | 21,982,864 | +1.01(+4.08%) |
Nov 05, 2007 | 24.80 | 25.02 | 24.68 | 24.88 | 19,294,274 | -0.14(-0.55%) |
Nov 02, 2007 | 24.70 | 25.08 | 24.54 | 25.02 | 17,952,692 | +0.47(+1.90%) |
Nov 01, 2007 | 25.04 | 25.04 | 24.50 | 24.55 | 16,023,748 | -0.47(-1.89%) |
Oct 31, 2007 | 24.65 | 25.11 | 24.61 | 25.02 | 15,389,973 | +0.18(+0.71%) |
Oct 30, 2007 | 24.80 | 25.01 | 24.71 | 24.85 | 18,533,456 | -0.30(-1.18%) |
Oct 29, 2007 | 24.75 | 25.15 | 24.61 | 25.14 | 19,166,248 | +0.21(+0.86%) |
Oct 26, 2007 | 25.14 | 25.16 | 24.79 | 24.93 | 22,308,652 | +0.30(+1.20%) |
Oct 25, 2007 | 24.43 | 24.68 | 24.35 | 24.63 | 17,737,704 | +0.15(+0.62%) |
Oct 24, 2007 | 24.39 | 24.48 | 23.87 | 24.48 | 24,394,888 | +0.25(+1.01%) |
Oct 23, 2007 | 23.99 | 24.25 | 23.83 | 24.24 | 23,239,966 | +0.73(+3.11%) |
Oct 22, 2007 | 23.17 | 23.52 | 23.10 | 23.51 | 15,928,198 | +0.33(+1.44%) |
Oct 19, 2007 | 23.68 | 23.69 | 23.10 | 23.17 | 27,572,472 | -0.54(-2.29%) |
Oct 18, 2007 | 23.97 | 24.02 | 23.53 | 23.71 | 60,571,284 | +0.70(+3.04%) |
Oct 17, 2007 | 22.61 | 23.13 | 22.43 | 23.02 | 30,178,232 | +0.77(+3.45%) |
Oct 16, 2007 | 22.75 | 22.91 | 22.10 | 22.25 | 43,045,652 | -0.71(-3.10%) |
Oct 15, 2007 | 23.32 | 23.33 | 22.81 | 22.96 | 15,158,398 | -0.54(-2.31%) |
Oct 12, 2007 | 23.33 | 23.51 | 23.27 | 23.50 | 23,822,050 | -0.13(-0.53%) |
Oct 11, 2007 | 23.95 | 24.25 | 23.58 | 23.63 | 27,993,268 | +0.49(+2.12%) |
Oct 10, 2007 | 23.02 | 23.24 | 22.93 | 23.13 | 20,816,984 | +0.33(+1.44%) |
Oct 09, 2007 | 22.59 | 22.83 | 22.45 | 22.81 | 28,736,874 | -0.03(-0.11%) |
Oct 08, 2007 | 22.70 | 22.84 | 22.62 | 22.83 | 10,352,146 | -0.18(-0.79%) |
Oct 05, 2007 | 23.15 | 23.22 | 22.93 | 23.02 | 25,650,694 | +0.12(+0.52%) |
Oct 04, 2007 | 22.65 | 22.96 | 22.46 | 22.90 | 21,633,132 | -0.20(-0.85%) |
Oct 03, 2007 | 23.20 | 23.30 | 23.02 | 23.09 | 18,226,646 | -0.40(-1.69%) |
Oct 02, 2007 | 23.44 | 23.62 | 23.27 | 23.49 | 20,146,386 | -0.43(-1.79%) |
Oct 01, 2007 | 23.15 | 24.09 | 23.15 | 23.92 | 37,899,548 | +0.02(+0.08%) |
Sep 28, 2007 | 23.95 | 23.97 | 23.70 | 23.90 | 18,851,216 | -0.01(-0.03%) |
Sep 27, 2007 | 23.91 | 23.98 | 23.73 | 23.90 | 13,086,921 | +0.32(+1.36%) |
Sep 26, 2007 | 23.66 | 23.81 | 23.48 | 23.58 | 19,994,392 | +0.35(+1.49%) |
Sep 25, 2007 | 22.96 | 23.29 | 22.91 | 23.24 | 14,936,029 | +0.20(+0.88%) |
Sep 24, 2007 | 23.15 | 23.22 | 22.93 | 23.03 | 13,830,753 | -0.31(-1.32%) |
Sep 21, 2007 | 23.35 | 23.41 | 23.13 | 23.34 | 14,696,676 | +0.16(+0.71%) |
Sep 20, 2007 | 23.15 | 23.44 | 23.03 | 23.18 | 17,083,216 | +0.13(+0.57%) |
Sep 19, 2007 | 22.90 | 23.34 | 22.89 | 23.05 | 33,028,336 | +0.40(+1.78%) |
Sep 18, 2007 | 21.80 | 22.69 | 21.67 | 22.64 | 25,179,080 | +1.15(+5.37%) |
Sep 17, 2007 | 21.69 | 21.75 | 21.37 | 21.49 | 17,968,338 | +0.30(+1.43%) |
Sep 14, 2007 | 21.30 | 21.33 | 21.11 | 21.19 | 12,773,047 | -0.16(-0.74%) |
Sep 13, 2007 | 21.33 | 21.42 | 21.25 | 21.35 | 15,815,664 | +0.13(+0.62%) |
Sep 12, 2007 | 21.32 | 21.39 | 21.16 | 21.21 | 23,057,580 | -0.58(-2.66%) |
Sep 11, 2007 | 21.78 | 21.93 | 21.69 | 21.79 | 23,180,350 | +0.34(+1.59%) |
Sep 10, 2007 | 21.81 | 21.87 | 21.23 | 21.45 | 16,362,619 | +0.07(+0.32%) |
Sep 07, 2007 | 21.44 | 21.57 | 21.18 | 21.38 | 14,218,448 | -0.17(-0.79%) |
Sep 06, 2007 | 21.32 | 21.65 | 21.23 | 21.55 | 27,255,372 | +0.53(+2.52%) |
Sep 05, 2007 | 21.16 | 21.17 | 20.77 | 21.02 | 17,702,230 | -0.14(-0.68%) |