Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.13 | 25.20 | 24.37 | 24.48 | 17,935,348 | -0.43(-1.72%) |
Nov 29, 2007 | 24.63 | 25.04 | 24.59 | 24.91 | 14,953,023 | -0.02(-0.10%) |
Nov 28, 2007 | 24.28 | 25.08 | 24.28 | 24.93 | 21,521,110 | +1.17(+4.92%) |
Nov 27, 2007 | 23.62 | 23.76 | 23.29 | 23.76 | 19,829,904 | +0.00(+0.00%) |
Nov 26, 2007 | 24.44 | 24.55 | 23.75 | 23.76 | 14,755,258 | -0.30(-1.24%) |
Nov 23, 2007 | 23.88 | 24.15 | 23.79 | 24.06 | 6,561,262 | +0.59(+2.52%) |
Nov 21, 2007 | 23.85 | 23.91 | 23.07 | 23.47 | 18,933,376 | -0.72(-2.96%) |
Nov 20, 2007 | 24.64 | 24.64 | 23.62 | 24.18 | 21,770,482 | +0.39(+1.62%) |
Nov 19, 2007 | 24.18 | 24.25 | 23.67 | 23.80 | 13,015,193 | -0.07(-0.31%) |
Nov 16, 2007 | 23.91 | 23.99 | 23.37 | 23.87 | 21,296,574 | +0.18(+0.76%) |
Nov 15, 2007 | 23.69 | 24.03 | 23.50 | 23.69 | 18,728,366 | -0.26(-1.07%) |
Nov 14, 2007 | 24.58 | 24.61 | 23.87 | 23.95 | 20,909,360 | -0.20(-0.82%) |
Nov 13, 2007 | 23.59 | 24.21 | 23.48 | 24.15 | 25,267,580 | +1.20(+5.23%) |
Nov 12, 2007 | 23.52 | 23.63 | 22.80 | 22.94 | 30,069,128 | -0.67(-2.82%) |
Nov 09, 2007 | 24.30 | 24.33 | 23.54 | 23.61 | 32,691,992 | -1.33(-5.34%) |
Nov 08, 2007 | 25.36 | 25.39 | 24.03 | 24.94 | 28,892,166 | -0.53(-2.08%) |
Nov 07, 2007 | 25.95 | 26.27 | 25.40 | 25.47 | 22,957,308 | -0.11(-0.41%) |
Nov 06, 2007 | 25.26 | 25.63 | 25.20 | 25.58 | 22,255,410 | +1.00(+4.08%) |
Nov 05, 2007 | 24.50 | 24.71 | 24.38 | 24.58 | 19,533,486 | -0.14(-0.55%) |
Nov 02, 2007 | 24.40 | 24.77 | 24.24 | 24.71 | 18,175,272 | +0.46(+1.90%) |
Nov 01, 2007 | 24.74 | 24.74 | 24.20 | 24.25 | 16,222,413 | -0.47(-1.89%) |
Oct 31, 2007 | 24.35 | 24.80 | 24.31 | 24.72 | 15,580,780 | +0.17(+0.71%) |
Oct 30, 2007 | 24.50 | 24.71 | 24.41 | 24.54 | 18,763,236 | -0.29(-1.18%) |
Oct 29, 2007 | 24.45 | 24.84 | 24.31 | 24.84 | 19,403,874 | +0.21(+0.86%) |
Oct 26, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 22,585,236 | +0.29(+1.20%) |
Oct 25, 2007 | 24.13 | 24.38 | 24.05 | 24.33 | 17,957,618 | +0.15(+0.62%) |
Oct 24, 2007 | 24.10 | 24.18 | 23.57 | 24.18 | 24,697,340 | +0.24(+1.01%) |
Oct 23, 2007 | 23.70 | 23.95 | 23.54 | 23.94 | 23,528,098 | +0.72(+3.11%) |
Oct 22, 2007 | 22.89 | 23.23 | 22.82 | 23.22 | 16,125,678 | +0.33(+1.44%) |
Oct 19, 2007 | 23.39 | 23.40 | 22.81 | 22.89 | 27,914,320 | -0.54(-2.28%) |
Oct 18, 2007 | 23.68 | 23.72 | 23.24 | 23.42 | 61,322,252 | +0.69(+3.04%) |
Oct 17, 2007 | 22.34 | 22.85 | 22.15 | 22.73 | 30,552,384 | +0.76(+3.45%) |
Oct 16, 2007 | 22.47 | 22.63 | 21.83 | 21.97 | 43,579,340 | -0.70(-3.10%) |
Oct 15, 2007 | 23.03 | 23.04 | 22.53 | 22.68 | 15,346,333 | -0.54(-2.31%) |
Oct 12, 2007 | 23.04 | 23.22 | 22.99 | 23.21 | 24,117,398 | -0.12(-0.53%) |
Oct 11, 2007 | 23.66 | 23.95 | 23.29 | 23.34 | 28,340,332 | +0.49(+2.12%) |
Oct 10, 2007 | 22.73 | 22.96 | 22.65 | 22.85 | 21,075,076 | +0.32(+1.44%) |
Oct 09, 2007 | 22.32 | 22.55 | 22.18 | 22.53 | 29,093,156 | -0.02(-0.11%) |
Oct 08, 2007 | 22.42 | 22.57 | 22.35 | 22.55 | 10,480,493 | -0.18(-0.79%) |
Oct 05, 2007 | 22.86 | 22.94 | 22.65 | 22.73 | 25,968,714 | +0.12(+0.52%) |
Oct 04, 2007 | 22.37 | 22.68 | 22.19 | 22.61 | 21,901,342 | -0.19(-0.85%) |
Oct 03, 2007 | 22.92 | 23.02 | 22.74 | 22.81 | 18,452,624 | -0.39(-1.69%) |
Oct 02, 2007 | 23.15 | 23.33 | 22.99 | 23.20 | 20,396,164 | -0.42(-1.79%) |
Oct 01, 2007 | 22.86 | 23.79 | 22.86 | 23.62 | 38,369,432 | +0.02(+0.08%) |
Sep 28, 2007 | 23.65 | 23.67 | 23.41 | 23.60 | 19,084,936 | -0.01(-0.03%) |
Sep 27, 2007 | 23.62 | 23.69 | 23.44 | 23.61 | 13,249,174 | +0.32(+1.36%) |
Sep 26, 2007 | 23.37 | 23.52 | 23.19 | 23.29 | 20,242,286 | +0.34(+1.49%) |
Sep 25, 2007 | 22.68 | 23.01 | 22.63 | 22.95 | 15,121,207 | +0.20(+0.88%) |
Sep 24, 2007 | 22.87 | 22.94 | 22.65 | 22.75 | 14,002,228 | -0.30(-1.32%) |
Sep 21, 2007 | 23.06 | 23.13 | 22.85 | 23.06 | 14,878,888 | +0.16(+0.71%) |
Sep 20, 2007 | 22.86 | 23.15 | 22.75 | 22.90 | 17,295,016 | +0.13(+0.57%) |
Sep 19, 2007 | 22.61 | 23.06 | 22.61 | 22.76 | 33,437,826 | +0.40(+1.78%) |
Sep 18, 2007 | 21.53 | 22.42 | 21.40 | 22.37 | 25,491,254 | +1.14(+5.36%) |
Sep 17, 2007 | 21.42 | 21.48 | 21.11 | 21.23 | 18,191,112 | +0.30(+1.43%) |
Sep 14, 2007 | 21.03 | 21.07 | 20.85 | 20.93 | 12,931,409 | -0.16(-0.74%) |
Sep 13, 2007 | 21.07 | 21.16 | 20.99 | 21.08 | 16,011,749 | +0.13(+0.62%) |
Sep 12, 2007 | 21.06 | 21.13 | 20.90 | 20.95 | 23,343,450 | -0.57(-2.66%) |
Sep 11, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 23,467,744 | +0.34(+1.59%) |
Sep 10, 2007 | 21.54 | 21.60 | 20.97 | 21.19 | 16,565,485 | +0.07(+0.32%) |
Sep 07, 2007 | 21.18 | 21.31 | 20.92 | 21.12 | 14,394,730 | -0.17(-0.79%) |
Sep 06, 2007 | 21.06 | 21.38 | 20.97 | 21.29 | 27,593,288 | +0.52(+2.52%) |
Sep 05, 2007 | 20.90 | 20.91 | 20.51 | 20.77 | 17,921,704 | -0.14(-0.68%) |