Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.10 | 19.10 | 18.61 | 18.84 | 97,512,688 | -0.09(-0.46%) |
Nov 29, 2007 | 18.70 | 19.01 | 18.69 | 18.93 | 63,308,660 | +0.07(+0.36%) |
Nov 28, 2007 | 18.76 | 19.12 | 18.69 | 18.86 | 105,458,904 | +0.38(+2.04%) |
Nov 27, 2007 | 18.58 | 18.81 | 18.10 | 18.48 | 104,318,040 | -0.01(-0.04%) |
Nov 26, 2007 | 19.34 | 19.36 | 18.44 | 18.49 | 125,759,400 | -0.80(-4.15%) |
Nov 23, 2007 | 19.12 | 19.35 | 18.92 | 19.29 | 32,910,060 | +0.30(+1.56%) |
Nov 21, 2007 | 19.08 | 19.33 | 18.90 | 18.99 | 80,244,016 | -0.53(-2.72%) |
Nov 20, 2007 | 19.79 | 20.06 | 19.16 | 19.53 | 94,107,320 | -0.26(-1.33%) |
Nov 19, 2007 | 20.01 | 20.16 | 19.69 | 19.79 | 64,715,428 | -0.34(-1.70%) |
Nov 16, 2007 | 20.07 | 20.24 | 19.80 | 20.13 | 80,064,224 | +0.43(+2.18%) |
Nov 15, 2007 | 19.84 | 19.96 | 19.54 | 19.70 | 89,119,656 | -0.28(-1.38%) |
Nov 14, 2007 | 20.45 | 20.47 | 19.87 | 19.98 | 90,823,248 | -0.29(-1.43%) |
Nov 13, 2007 | 19.91 | 20.27 | 19.61 | 20.27 | 96,452,032 | +0.69(+3.54%) |
Nov 12, 2007 | 19.38 | 20.03 | 19.36 | 19.57 | 133,303,744 | +0.36(+1.85%) |
Nov 09, 2007 | 19.54 | 19.69 | 18.93 | 19.22 | 179,251,168 | -0.71(-3.54%) |
Nov 08, 2007 | 20.44 | 20.90 | 19.84 | 19.92 | 285,978,592 | -2.10(-9.53%) |
Nov 07, 2007 | 22.89 | 22.92 | 21.88 | 22.02 | 204,003,632 | -0.89(-3.90%) |
Nov 06, 2007 | 22.49 | 23.02 | 22.46 | 22.91 | 135,291,008 | +0.67(+3.02%) |
Nov 05, 2007 | 21.95 | 22.36 | 21.77 | 22.24 | 103,465,120 | +0.38(+1.75%) |
Nov 02, 2007 | 21.78 | 21.99 | 21.59 | 21.86 | 79,024,840 | +0.22(+1.03%) |
Nov 01, 2007 | 22.08 | 22.36 | 21.60 | 21.64 | 74,054,880 | -0.59(-2.66%) |
Oct 31, 2007 | 22.15 | 22.32 | 21.85 | 22.23 | 81,610,624 | +0.30(+1.38%) |
Oct 30, 2007 | 21.69 | 22.15 | 21.60 | 21.93 | 59,478,892 | +0.13(+0.62%) |
Oct 29, 2007 | 21.68 | 21.85 | 21.52 | 21.79 | 51,963,188 | +0.34(+1.60%) |
Oct 26, 2007 | 21.39 | 21.58 | 21.05 | 21.45 | 62,796,152 | +0.48(+2.31%) |
Oct 25, 2007 | 21.09 | 21.44 | 20.88 | 20.96 | 61,404,160 | -0.05(-0.26%) |
Oct 24, 2007 | 20.96 | 21.09 | 20.52 | 21.02 | 72,336,032 | -0.19(-0.89%) |
Oct 23, 2007 | 21.08 | 21.23 | 20.23 | 21.21 | 74,569,248 | +0.11(+0.54%) |
Oct 22, 2007 | 20.91 | 21.16 | 20.81 | 21.09 | 62,297,792 | -0.09(-0.41%) |
Oct 19, 2007 | 21.93 | 21.94 | 21.11 | 21.18 | 89,856,672 | -0.79(-3.61%) |
Oct 18, 2007 | 21.64 | 22.14 | 21.64 | 21.97 | 49,326,020 | +0.15(+0.68%) |
Oct 17, 2007 | 21.99 | 22.01 | 21.46 | 21.83 | 57,661,020 | +0.11(+0.53%) |
Oct 16, 2007 | 21.79 | 21.85 | 21.42 | 21.71 | 77,094,032 | -0.34(-1.52%) |
Oct 15, 2007 | 22.13 | 22.28 | 21.86 | 22.05 | 51,573,692 | -0.09(-0.40%) |
Oct 12, 2007 | 22.07 | 22.27 | 22.02 | 22.13 | 43,255,296 | +0.08(+0.37%) |
Oct 11, 2007 | 22.44 | 22.59 | 21.92 | 22.05 | 67,240,040 | -0.32(-1.41%) |
Oct 10, 2007 | 22.45 | 22.52 | 22.29 | 22.37 | 54,891,456 | +0.13(+0.57%) |
Oct 09, 2007 | 22.05 | 22.25 | 21.95 | 22.24 | 49,033,432 | +0.25(+1.13%) |
Oct 08, 2007 | 21.87 | 22.12 | 21.86 | 21.99 | 28,761,348 | +0.04(+0.19%) |
Oct 05, 2007 | 21.74 | 22.06 | 21.69 | 21.95 | 53,993,572 | +0.34(+1.55%) |
Oct 04, 2007 | 21.91 | 21.97 | 21.44 | 21.62 | 75,178,208 | -0.20(-0.92%) |
Oct 03, 2007 | 22.12 | 22.17 | 21.80 | 21.82 | 55,486,652 | -0.38(-1.70%) |
Oct 02, 2007 | 22.19 | 22.28 | 22.10 | 22.20 | 46,739,348 | +0.01(+0.06%) |
Oct 01, 2007 | 22.20 | 22.41 | 22.17 | 22.18 | 62,594,324 | -0.09(-0.42%) |
Sep 28, 2007 | 22.28 | 22.44 | 22.17 | 22.28 | 49,473,452 | -0.07(-0.30%) |
Sep 27, 2007 | 22.20 | 22.38 | 22.09 | 22.34 | 56,637,144 | +0.16(+0.73%) |
Sep 26, 2007 | 21.95 | 22.19 | 21.92 | 22.18 | 96,476,448 | +0.37(+1.70%) |
Sep 25, 2007 | 21.35 | 21.87 | 21.28 | 21.81 | 71,225,768 | +0.38(+1.76%) |
Sep 24, 2007 | 21.66 | 21.80 | 21.35 | 21.44 | 61,232,168 | -0.28(-1.30%) |
Sep 21, 2007 | 21.89 | 21.89 | 21.64 | 21.72 | 84,541,072 | +0.06(+0.28%) |
Sep 20, 2007 | 21.51 | 21.78 | 21.46 | 21.66 | 49,658,732 | +0.08(+0.37%) |
Sep 19, 2007 | 21.67 | 21.84 | 21.55 | 21.58 | 73,774,280 | +0.03(+0.16%) |
Sep 18, 2007 | 21.23 | 21.54 | 21.12 | 21.54 | 83,525,728 | +0.36(+1.71%) |
Sep 17, 2007 | 21.07 | 21.35 | 21.01 | 21.18 | 44,519,136 | -0.04(-0.19%) |
Sep 14, 2007 | 21.13 | 21.31 | 20.94 | 21.22 | 46,711,256 | +0.03(+0.16%) |
Sep 13, 2007 | 21.49 | 21.54 | 21.11 | 21.19 | 49,920,920 | -0.18(-0.85%) |
Sep 12, 2007 | 21.56 | 21.60 | 21.33 | 21.37 | 52,187,620 | -0.26(-1.18%) |
Sep 11, 2007 | 21.49 | 21.63 | 21.33 | 21.62 | 49,182,960 | +0.28(+1.32%) |
Sep 10, 2007 | 21.31 | 21.52 | 20.99 | 21.34 | 59,746,484 | +0.15(+0.70%) |
Sep 07, 2007 | 21.13 | 21.36 | 20.90 | 21.19 | 90,346,520 | -0.22(-1.00%) |
Sep 06, 2007 | 21.76 | 21.81 | 21.33 | 21.41 | 67,990,608 | -0.26(-1.18%) |
Sep 05, 2007 | 21.58 | 21.71 | 21.46 | 21.66 | 79,362,872 | -0.07(-0.31%) |