Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.52 | 24.52 | 24.13 | 24.33 | 5,139,432 | +0.15(+0.62%) |
Nov 29, 2007 | 23.99 | 24.84 | 23.86 | 24.18 | 5,237,805 | +0.11(+0.44%) |
Nov 28, 2007 | 23.74 | 24.21 | 23.33 | 24.07 | 5,703,367 | +0.47(+1.99%) |
Nov 27, 2007 | 23.24 | 23.67 | 22.99 | 23.60 | 7,511,215 | +0.43(+1.88%) |
Nov 26, 2007 | 23.53 | 23.61 | 23.13 | 23.17 | 4,854,331 | -0.41(-1.73%) |
Nov 23, 2007 | 23.17 | 23.59 | 23.06 | 23.58 | 1,947,752 | +0.60(+2.63%) |
Nov 21, 2007 | 22.96 | 23.28 | 22.68 | 22.97 | 5,428,060 | -0.34(-1.45%) |
Nov 20, 2007 | 23.79 | 23.79 | 22.96 | 23.31 | 7,433,826 | -0.26(-1.09%) |
Nov 19, 2007 | 24.00 | 24.00 | 23.43 | 23.57 | 6,662,792 | -0.54(-2.24%) |
Nov 16, 2007 | 24.32 | 24.43 | 23.81 | 24.11 | 7,581,665 | -0.04(-0.15%) |
Nov 15, 2007 | 23.96 | 24.47 | 23.96 | 24.15 | 8,842,871 | -0.06(-0.26%) |
Nov 14, 2007 | 24.84 | 24.84 | 24.15 | 24.21 | 5,548,525 | -0.53(-2.15%) |
Nov 13, 2007 | 24.05 | 24.76 | 23.90 | 24.74 | 4,995,024 | +0.84(+3.53%) |
Nov 12, 2007 | 23.68 | 24.28 | 23.60 | 23.90 | 6,828,888 | +0.18(+0.75%) |
Nov 09, 2007 | 23.82 | 24.15 | 23.56 | 23.72 | 6,978,717 | -0.46(-1.91%) |
Nov 08, 2007 | 23.99 | 24.36 | 23.64 | 24.18 | 8,978,568 | +0.20(+0.85%) |
Nov 07, 2007 | 24.40 | 24.48 | 23.95 | 23.98 | 6,130,784 | -0.77(-3.12%) |
Nov 06, 2007 | 23.83 | 25.01 | 23.83 | 24.75 | 8,809,041 | +0.27(+1.09%) |
Nov 05, 2007 | 24.26 | 24.88 | 24.26 | 24.48 | 8,939,874 | -0.06(-0.25%) |
Nov 02, 2007 | 24.72 | 25.10 | 24.14 | 24.54 | 6,975,158 | -0.52(-2.09%) |
Nov 01, 2007 | 25.03 | 25.29 | 24.78 | 25.07 | 7,696,202 | -0.39(-1.53%) |
Oct 31, 2007 | 25.14 | 25.50 | 24.98 | 25.46 | 6,014,218 | +0.28(+1.13%) |
Oct 30, 2007 | 25.46 | 25.50 | 25.16 | 25.17 | 7,182,362 | -0.44(-1.73%) |
Oct 29, 2007 | 25.77 | 25.90 | 25.48 | 25.62 | 4,445,532 | -0.11(-0.41%) |
Oct 26, 2007 | 25.90 | 25.90 | 25.56 | 25.72 | 5,157,444 | +0.18(+0.69%) |
Oct 25, 2007 | 25.97 | 26.05 | 25.25 | 25.55 | 6,107,444 | -0.34(-1.30%) |
Oct 24, 2007 | 25.95 | 26.16 | 25.52 | 25.88 | 7,589,556 | -0.25(-0.95%) |
Oct 23, 2007 | 25.16 | 26.58 | 25.16 | 26.13 | 5,403,541 | +0.32(+1.24%) |
Oct 22, 2007 | 25.21 | 25.83 | 25.12 | 25.81 | 3,536,900 | +0.35(+1.39%) |
Oct 19, 2007 | 26.10 | 26.18 | 25.46 | 25.46 | 5,362,168 | -0.63(-2.41%) |
Oct 18, 2007 | 26.17 | 26.25 | 26.01 | 26.09 | 3,918,390 | -0.26(-0.98%) |
Oct 17, 2007 | 26.43 | 26.51 | 25.94 | 26.35 | 4,447,448 | +0.30(+1.16%) |
Oct 16, 2007 | 25.96 | 26.31 | 25.77 | 26.04 | 5,234,441 | +0.06(+0.24%) |
Oct 15, 2007 | 26.46 | 26.58 | 25.92 | 25.98 | 4,588,252 | -0.53(-2.01%) |
Oct 12, 2007 | 26.72 | 26.94 | 26.39 | 26.51 | 4,534,810 | -0.20(-0.76%) |
Oct 11, 2007 | 27.10 | 27.21 | 26.71 | 26.72 | 5,629,910 | -0.36(-1.34%) |
Oct 10, 2007 | 27.13 | 27.91 | 26.96 | 27.08 | 6,936,829 | -0.18(-0.65%) |
Oct 09, 2007 | 27.34 | 27.54 | 27.19 | 27.26 | 3,719,512 | -0.11(-0.39%) |
Oct 08, 2007 | 26.92 | 27.43 | 26.84 | 27.37 | 3,744,780 | +0.37(+1.38%) |
Oct 05, 2007 | 27.37 | 27.69 | 26.92 | 26.99 | 5,874,654 | -0.35(-1.30%) |
Oct 04, 2007 | 26.78 | 27.41 | 26.74 | 27.35 | 5,274,010 | +0.68(+2.56%) |
Oct 03, 2007 | 27.05 | 27.19 | 26.61 | 26.66 | 6,741,118 | -0.67(-2.43%) |
Oct 02, 2007 | 27.30 | 27.57 | 27.08 | 27.33 | 6,336,974 | -0.22(-0.81%) |
Oct 01, 2007 | 28.00 | 28.56 | 27.45 | 27.55 | 6,860,057 | -0.39(-1.40%) |
Sep 28, 2007 | 27.44 | 27.99 | 27.33 | 27.94 | 6,259,413 | +0.43(+1.58%) |
Sep 27, 2007 | 27.76 | 27.77 | 27.46 | 27.51 | 4,453,987 | -0.09(-0.32%) |
Sep 26, 2007 | 27.55 | 27.85 | 27.43 | 27.60 | 5,862,704 | +0.27(+0.97%) |
Sep 25, 2007 | 27.13 | 27.45 | 26.99 | 27.33 | 7,074,138 | -0.04(-0.16%) |
Sep 24, 2007 | 27.94 | 28.00 | 27.30 | 27.37 | 6,797,490 | -0.65(-2.31%) |
Sep 21, 2007 | 27.18 | 28.98 | 26.71 | 28.02 | 10,490,301 | +0.18(+0.64%) |
Sep 20, 2007 | 29.04 | 28.91 | 27.80 | 27.84 | 9,492,046 | -1.20(-4.12%) |
Sep 19, 2007 | 28.61 | 29.25 | 28.51 | 29.04 | 6,838,751 | +0.53(+1.87%) |
Sep 18, 2007 | 27.31 | 28.55 | 27.32 | 28.51 | 6,830,634 | +1.20(+4.38%) |
Sep 17, 2007 | 27.03 | 27.34 | 26.98 | 27.31 | 4,696,927 | +0.12(+0.46%) |
Sep 14, 2007 | 27.35 | 27.29 | 27.00 | 27.19 | 3,945,897 | -0.16(-0.58%) |
Sep 13, 2007 | 26.96 | 27.53 | 26.96 | 27.35 | 5,867,890 | +0.51(+1.92%) |
Sep 12, 2007 | 27.20 | 27.34 | 26.83 | 26.83 | 5,463,402 | -0.70(-2.55%) |
Sep 11, 2007 | 27.26 | 27.58 | 27.17 | 27.53 | 5,001,984 | +0.27(+1.01%) |
Sep 10, 2007 | 27.53 | 27.63 | 27.19 | 27.26 | 5,281,000 | -0.20(-0.71%) |
Sep 07, 2007 | 27.37 | 27.76 | 26.70 | 27.45 | 5,548,854 | -0.36(-1.31%) |
Sep 06, 2007 | 27.29 | 27.86 | 26.66 | 27.82 | 5,184,951 | +0.49(+1.79%) |
Sep 05, 2007 | 27.68 | 27.83 | 27.28 | 27.33 | 10,739,217 | -0.68(-2.44%) |