Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.46 | 23.77 | 23.15 | 23.30 | 4,980,477 | +0.08(+0.36%) |
Nov 29, 2007 | 23.01 | 23.30 | 22.73 | 23.22 | 4,019,687 | -0.09(-0.38%) |
Nov 28, 2007 | 22.47 | 23.31 | 21.95 | 23.30 | 5,717,397 | +1.15(+5.20%) |
Nov 27, 2007 | 21.28 | 22.19 | 21.28 | 22.15 | 6,699,582 | +0.83(+3.89%) |
Nov 26, 2007 | 22.12 | 22.38 | 21.25 | 21.32 | 4,821,273 | -0.86(-3.88%) |
Nov 23, 2007 | 22.14 | 22.43 | 21.87 | 22.18 | 1,673,395 | +0.23(+1.07%) |
Nov 21, 2007 | 22.25 | 22.52 | 21.64 | 21.95 | 5,890,089 | +0.11(+0.48%) |
Nov 20, 2007 | 21.61 | 22.26 | 21.31 | 21.84 | 5,939,224 | +0.33(+1.52%) |
Nov 19, 2007 | 21.56 | 21.78 | 21.40 | 21.52 | 5,927,027 | -0.15(-0.70%) |
Nov 16, 2007 | 21.94 | 22.25 | 21.43 | 21.67 | 17,473,718 | -0.28(-1.26%) |
Nov 15, 2007 | 22.53 | 23.37 | 21.77 | 21.95 | 5,432,501 | -0.71(-3.13%) |
Nov 14, 2007 | 23.07 | 23.23 | 22.54 | 22.65 | 7,643,412 | -0.46(-2.01%) |
Nov 13, 2007 | 22.10 | 23.13 | 22.03 | 23.12 | 13,728,192 | +1.07(+4.87%) |
Nov 12, 2007 | 22.10 | 22.78 | 21.82 | 22.05 | 6,404,413 | -0.13(-0.58%) |
Nov 09, 2007 | 23.03 | 23.63 | 22.18 | 22.18 | 11,687,158 | -1.64(-6.90%) |
Nov 08, 2007 | 24.02 | 24.19 | 23.19 | 23.82 | 12,881,937 | -0.16(-0.67%) |
Nov 07, 2007 | 25.16 | 25.29 | 23.97 | 23.98 | 5,608,594 | -1.55(-6.06%) |
Nov 06, 2007 | 25.48 | 25.98 | 25.30 | 25.53 | 6,300,928 | +0.11(+0.43%) |
Nov 05, 2007 | 25.51 | 25.62 | 24.71 | 25.42 | 5,573,209 | +0.08(+0.33%) |
Nov 02, 2007 | 25.05 | 25.38 | 24.57 | 25.33 | 4,475,126 | +0.62(+2.51%) |
Nov 01, 2007 | 25.37 | 25.69 | 24.57 | 24.71 | 5,186,583 | -0.87(-3.38%) |
Oct 31, 2007 | 25.08 | 25.67 | 24.81 | 25.58 | 5,977,713 | +0.80(+3.23%) |
Oct 30, 2007 | 24.95 | 25.08 | 24.54 | 24.78 | 5,960,893 | -0.33(-1.30%) |
Oct 29, 2007 | 25.33 | 25.52 | 24.91 | 25.10 | 3,576,177 | -0.15(-0.60%) |
Oct 26, 2007 | 25.73 | 25.78 | 25.01 | 25.26 | 4,689,971 | +0.02(+0.09%) |
Oct 25, 2007 | 25.95 | 26.20 | 24.52 | 25.23 | 9,706,281 | -0.65(-2.51%) |
Oct 24, 2007 | 24.51 | 25.95 | 24.30 | 25.88 | 12,144,650 | +2.69(+11.59%) |
Oct 23, 2007 | 22.56 | 23.19 | 22.25 | 23.19 | 6,477,002 | +0.27(+1.18%) |
Oct 22, 2007 | 22.95 | 23.48 | 22.58 | 22.92 | 6,078,876 | +0.19(+0.83%) |
Oct 19, 2007 | 24.55 | 24.80 | 22.61 | 22.73 | 10,768,884 | -1.98(-8.01%) |
Oct 18, 2007 | 24.24 | 24.74 | 23.81 | 24.71 | 6,924,883 | +0.47(+1.94%) |
Oct 17, 2007 | 24.74 | 25.23 | 23.63 | 24.24 | 8,999,291 | -1.35(-5.27%) |
Oct 16, 2007 | 24.95 | 25.88 | 24.94 | 25.59 | 4,556,592 | +0.08(+0.32%) |
Oct 15, 2007 | 26.08 | 26.08 | 24.91 | 25.51 | 4,728,568 | -0.27(-1.05%) |
Oct 12, 2007 | 25.53 | 25.89 | 25.36 | 25.78 | 3,443,800 | +0.13(+0.50%) |
Oct 11, 2007 | 25.83 | 26.36 | 25.55 | 25.65 | 5,089,095 | -0.11(-0.43%) |
Oct 10, 2007 | 26.75 | 26.93 | 25.61 | 25.76 | 5,048,740 | -0.94(-3.52%) |
Oct 09, 2007 | 26.96 | 26.97 | 26.46 | 26.70 | 6,970,452 | -0.26(-0.96%) |
Oct 08, 2007 | 26.89 | 27.01 | 26.67 | 26.96 | 2,402,565 | -0.15(-0.55%) |
Oct 05, 2007 | 26.56 | 27.14 | 26.32 | 27.11 | 3,656,067 | +0.76(+2.86%) |
Oct 04, 2007 | 26.50 | 26.50 | 25.99 | 26.35 | 2,791,833 | +0.05(+0.20%) |
Oct 03, 2007 | 26.54 | 26.92 | 26.22 | 26.30 | 4,139,968 | -0.42(-1.58%) |
Oct 02, 2007 | 26.68 | 26.84 | 26.53 | 26.73 | 2,496,264 | -0.05(-0.19%) |
Oct 01, 2007 | 26.29 | 26.88 | 26.16 | 26.78 | 5,990,561 | +0.61(+2.35%) |
Sep 28, 2007 | 26.86 | 27.06 | 25.95 | 26.16 | 7,556,777 | -0.59(-2.20%) |
Sep 27, 2007 | 27.01 | 27.29 | 26.58 | 26.75 | 3,415,401 | -0.01(-0.03%) |
Sep 26, 2007 | 26.46 | 27.08 | 26.34 | 26.76 | 3,829,822 | +0.51(+1.93%) |
Sep 25, 2007 | 26.21 | 26.41 | 25.85 | 26.26 | 6,136,252 | -0.74(-2.74%) |
Sep 24, 2007 | 27.63 | 27.68 | 26.83 | 27.00 | 3,193,394 | -0.62(-2.23%) |
Sep 21, 2007 | 27.70 | 27.71 | 27.17 | 27.61 | 7,703,325 | +0.28(+1.03%) |
Sep 20, 2007 | 27.64 | 27.99 | 27.25 | 27.33 | 4,443,511 | -0.44(-1.58%) |
Sep 19, 2007 | 27.05 | 28.10 | 27.03 | 27.77 | 4,750,102 | +0.78(+2.90%) |
Sep 18, 2007 | 26.11 | 27.20 | 25.84 | 26.99 | 5,606,162 | +1.17(+4.54%) |
Sep 17, 2007 | 26.01 | 26.05 | 25.53 | 25.81 | 2,722,572 | -0.26(-0.99%) |
Sep 14, 2007 | 25.64 | 26.28 | 25.64 | 26.07 | 2,888,744 | +0.09(+0.33%) |
Sep 13, 2007 | 26.00 | 26.39 | 25.51 | 25.99 | 4,332,755 | +0.25(+0.95%) |
Sep 12, 2007 | 25.47 | 26.18 | 25.47 | 25.74 | 4,631,924 | +0.17(+0.65%) |
Sep 11, 2007 | 25.12 | 25.63 | 24.88 | 25.57 | 3,419,118 | +0.65(+2.61%) |
Sep 10, 2007 | 25.22 | 25.57 | 24.52 | 24.92 | 3,318,626 | -0.10(-0.40%) |
Sep 07, 2007 | 25.68 | 25.89 | 24.86 | 25.03 | 4,546,059 | -1.04(-3.99%) |
Sep 06, 2007 | 26.39 | 26.61 | 25.70 | 26.07 | 3,499,800 | -0.09(-0.33%) |
Sep 05, 2007 | 26.27 | 26.47 | 25.89 | 26.15 | 3,600,308 | -0.43(-1.63%) |