Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.13 | 25.20 | 24.37 | 24.48 | 17,932,982 | -0.43(-1.72%) |
Nov 29, 2007 | 24.63 | 25.05 | 24.59 | 24.91 | 14,951,050 | -0.02(-0.10%) |
Nov 28, 2007 | 24.29 | 25.08 | 24.29 | 24.93 | 21,518,270 | +1.17(+4.92%) |
Nov 27, 2007 | 23.63 | 23.76 | 23.29 | 23.76 | 19,827,288 | +0.00(+0.00%) |
Nov 26, 2007 | 24.45 | 24.55 | 23.75 | 23.76 | 14,753,311 | -0.30(-1.24%) |
Nov 23, 2007 | 23.89 | 24.15 | 23.79 | 24.06 | 6,560,396 | +0.59(+2.52%) |
Nov 21, 2007 | 23.86 | 23.91 | 23.07 | 23.47 | 18,930,878 | -0.72(-2.96%) |
Nov 20, 2007 | 24.65 | 24.65 | 23.62 | 24.19 | 21,767,610 | +0.39(+1.62%) |
Nov 19, 2007 | 24.19 | 24.25 | 23.67 | 23.80 | 13,013,475 | -0.07(-0.31%) |
Nov 16, 2007 | 23.91 | 23.99 | 23.37 | 23.88 | 21,293,764 | +0.18(+0.76%) |
Nov 15, 2007 | 23.69 | 24.03 | 23.50 | 23.69 | 18,725,894 | -0.26(-1.07%) |
Nov 14, 2007 | 24.58 | 24.61 | 23.87 | 23.95 | 20,906,602 | -0.20(-0.82%) |
Nov 13, 2007 | 23.59 | 24.22 | 23.48 | 24.15 | 25,264,244 | +1.20(+5.23%) |
Nov 12, 2007 | 23.53 | 23.63 | 22.80 | 22.95 | 30,065,160 | -0.67(-2.82%) |
Nov 09, 2007 | 24.30 | 24.34 | 23.54 | 23.61 | 32,687,678 | -1.33(-5.34%) |
Nov 08, 2007 | 25.36 | 25.39 | 24.03 | 24.95 | 28,888,354 | -0.53(-2.08%) |
Nov 07, 2007 | 25.95 | 26.28 | 25.41 | 25.47 | 22,954,278 | -0.11(-0.41%) |
Nov 06, 2007 | 25.26 | 25.64 | 25.21 | 25.58 | 22,252,474 | +1.00(+4.08%) |
Nov 05, 2007 | 24.50 | 24.72 | 24.39 | 24.58 | 19,530,910 | -0.14(-0.55%) |
Nov 02, 2007 | 24.40 | 24.77 | 24.24 | 24.72 | 18,172,874 | +0.46(+1.90%) |
Nov 01, 2007 | 24.74 | 24.74 | 24.20 | 24.25 | 16,220,272 | -0.47(-1.89%) |
Oct 31, 2007 | 24.35 | 24.80 | 24.31 | 24.72 | 15,578,723 | +0.17(+0.71%) |
Oct 30, 2007 | 24.50 | 24.71 | 24.41 | 24.55 | 18,760,760 | -0.29(-1.18%) |
Oct 29, 2007 | 24.45 | 24.85 | 24.31 | 24.84 | 19,401,314 | +0.21(+0.86%) |
Oct 26, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 22,582,256 | +0.29(+1.20%) |
Oct 25, 2007 | 24.14 | 24.38 | 24.06 | 24.34 | 17,955,250 | +0.15(+0.62%) |
Oct 24, 2007 | 24.10 | 24.19 | 23.58 | 24.19 | 24,694,080 | +0.24(+1.01%) |
Oct 23, 2007 | 23.70 | 23.96 | 23.54 | 23.94 | 23,524,994 | +0.72(+3.11%) |
Oct 22, 2007 | 22.89 | 23.23 | 22.82 | 23.22 | 16,123,550 | +0.33(+1.44%) |
Oct 19, 2007 | 23.40 | 23.40 | 22.82 | 22.89 | 27,910,636 | -0.54(-2.28%) |
Oct 18, 2007 | 23.68 | 23.73 | 23.25 | 23.43 | 61,314,160 | +0.69(+3.04%) |
Oct 17, 2007 | 22.34 | 22.85 | 22.16 | 22.74 | 30,548,354 | +0.76(+3.45%) |
Oct 16, 2007 | 22.47 | 22.64 | 21.83 | 21.98 | 43,573,588 | -0.70(-3.10%) |
Oct 15, 2007 | 23.04 | 23.05 | 22.53 | 22.68 | 15,344,308 | -0.54(-2.31%) |
Oct 12, 2007 | 23.05 | 23.23 | 22.99 | 23.22 | 24,114,216 | -0.12(-0.53%) |
Oct 11, 2007 | 23.66 | 23.96 | 23.29 | 23.34 | 28,336,592 | +0.49(+2.12%) |
Oct 10, 2007 | 22.74 | 22.96 | 22.65 | 22.85 | 21,072,296 | +0.32(+1.44%) |
Oct 09, 2007 | 22.32 | 22.56 | 22.18 | 22.53 | 29,089,318 | -0.02(-0.11%) |
Oct 08, 2007 | 22.43 | 22.57 | 22.35 | 22.56 | 10,479,110 | -0.18(-0.79%) |
Oct 05, 2007 | 22.87 | 22.94 | 22.65 | 22.74 | 25,965,288 | +0.12(+0.52%) |
Oct 04, 2007 | 22.38 | 22.68 | 22.19 | 22.62 | 21,898,452 | -0.19(-0.85%) |
Oct 03, 2007 | 22.92 | 23.02 | 22.74 | 22.81 | 18,450,188 | -0.39(-1.69%) |
Oct 02, 2007 | 23.15 | 23.33 | 22.99 | 23.20 | 20,393,472 | -0.42(-1.79%) |
Oct 01, 2007 | 22.87 | 23.79 | 22.87 | 23.63 | 38,364,368 | +0.02(+0.08%) |
Sep 28, 2007 | 23.66 | 23.68 | 23.41 | 23.61 | 19,082,418 | -0.01(-0.03%) |
Sep 27, 2007 | 23.62 | 23.69 | 23.44 | 23.61 | 13,247,426 | +0.32(+1.36%) |
Sep 26, 2007 | 23.38 | 23.52 | 23.20 | 23.30 | 20,239,614 | +0.34(+1.49%) |
Sep 25, 2007 | 22.69 | 23.01 | 22.63 | 22.95 | 15,119,212 | +0.20(+0.87%) |
Sep 24, 2007 | 22.87 | 22.94 | 22.66 | 22.75 | 14,000,380 | -0.30(-1.32%) |
Sep 21, 2007 | 23.07 | 23.13 | 22.85 | 23.06 | 14,876,924 | +0.16(+0.71%) |
Sep 20, 2007 | 22.87 | 23.15 | 22.75 | 22.90 | 17,292,734 | +0.13(+0.57%) |
Sep 19, 2007 | 22.62 | 23.06 | 22.61 | 22.77 | 33,433,414 | +0.40(+1.78%) |
Sep 18, 2007 | 21.54 | 22.42 | 21.40 | 22.37 | 25,487,890 | +1.14(+5.37%) |
Sep 17, 2007 | 21.42 | 21.49 | 21.11 | 21.23 | 18,188,712 | +0.30(+1.43%) |
Sep 14, 2007 | 21.04 | 21.07 | 20.85 | 20.93 | 12,929,703 | -0.16(-0.74%) |
Sep 13, 2007 | 21.07 | 21.16 | 20.99 | 21.09 | 16,009,636 | +0.13(+0.62%) |
Sep 12, 2007 | 21.06 | 21.13 | 20.91 | 20.96 | 23,340,370 | -0.57(-2.66%) |
Sep 11, 2007 | 21.52 | 21.66 | 21.43 | 21.53 | 23,464,646 | +0.34(+1.59%) |
Sep 10, 2007 | 21.55 | 21.60 | 20.97 | 21.19 | 16,563,299 | +0.07(+0.32%) |
Sep 07, 2007 | 21.18 | 21.31 | 20.93 | 21.12 | 14,392,830 | -0.17(-0.79%) |
Sep 06, 2007 | 21.06 | 21.39 | 20.97 | 21.29 | 27,589,646 | +0.52(+2.52%) |
Sep 05, 2007 | 20.90 | 20.91 | 20.51 | 20.77 | 17,919,340 | -0.14(-0.68%) |