Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.35 | 24.56 | 23.91 | 23.94 | 2,495,232 | -0.12(-0.50%) |
Nov 29, 2007 | 24.22 | 24.42 | 23.72 | 24.06 | 1,154,731 | -0.31(-1.27%) |
Nov 28, 2007 | 23.70 | 24.52 | 23.59 | 24.37 | 1,332,237 | +0.84(+3.57%) |
Nov 27, 2007 | 23.40 | 23.84 | 23.20 | 23.53 | 1,751,995 | +0.28(+1.20%) |
Nov 26, 2007 | 23.10 | 23.54 | 22.74 | 23.25 | 2,564,452 | +0.32(+1.40%) |
Nov 23, 2007 | 23.11 | 23.23 | 22.84 | 22.93 | 438,105 | -0.01(-0.04%) |
Nov 21, 2007 | 23.32 | 23.82 | 22.85 | 22.94 | 1,373,700 | -0.49(-2.09%) |
Nov 20, 2007 | 24.50 | 24.56 | 22.97 | 23.43 | 3,793,810 | -1.12(-4.56%) |
Nov 19, 2007 | 25.23 | 25.35 | 24.47 | 24.55 | 2,897,700 | -0.60(-2.39%) |
Nov 16, 2007 | 25.58 | 25.62 | 25.05 | 25.15 | 3,007,427 | -0.30(-1.18%) |
Nov 15, 2007 | 25.37 | 25.73 | 25.24 | 25.45 | 2,100,480 | +0.10(+0.39%) |
Nov 14, 2007 | 25.50 | 25.82 | 25.30 | 25.35 | 1,564,840 | -0.07(-0.28%) |
Nov 13, 2007 | 25.32 | 25.54 | 24.77 | 25.42 | 2,098,400 | +0.22(+0.87%) |
Nov 12, 2007 | 25.81 | 26.27 | 25.16 | 25.20 | 2,374,000 | -0.61(-2.36%) |
Nov 09, 2007 | 26.48 | 26.48 | 25.00 | 25.81 | 10,567,746 | -1.03(-3.84%) |
Nov 08, 2007 | 27.19 | 27.19 | 25.81 | 26.84 | 2,919,218 | -0.22(-0.81%) |
Nov 07, 2007 | 27.74 | 27.86 | 27.02 | 27.06 | 1,522,995 | -0.67(-2.42%) |
Nov 06, 2007 | 29.39 | 29.39 | 27.38 | 27.73 | 2,275,192 | +0.27(+0.98%) |
Nov 05, 2007 | 28.08 | 28.10 | 27.29 | 27.46 | 1,243,810 | -0.85(-3.00%) |
Nov 02, 2007 | 27.33 | 28.87 | 27.15 | 28.31 | 2,919,300 | +0.41(+1.47%) |
Nov 01, 2007 | 26.82 | 28.14 | 25.64 | 27.90 | 2,832,000 | +0.31(+1.12%) |
Oct 31, 2007 | 28.00 | 28.30 | 27.14 | 27.59 | 4,538,300 | +2.06(+8.07%) |
Oct 30, 2007 | 25.62 | 26.02 | 25.50 | 25.53 | 2,080,200 | -0.05(-0.20%) |
Oct 29, 2007 | 25.85 | 25.95 | 25.39 | 25.58 | 1,867,800 | -0.33(-1.27%) |
Oct 26, 2007 | 25.76 | 26.11 | 25.54 | 25.91 | 2,118,500 | +0.30(+1.17%) |
Oct 25, 2007 | 25.59 | 25.83 | 25.39 | 25.61 | 1,812,500 | -0.07(-0.27%) |
Oct 24, 2007 | 25.74 | 25.91 | 24.99 | 25.68 | 1,508,147 | -0.06(-0.23%) |
Oct 23, 2007 | 25.90 | 25.90 | 25.38 | 25.74 | 1,572,900 | -0.01(-0.04%) |
Oct 22, 2007 | 25.40 | 25.81 | 25.36 | 25.75 | 1,453,200 | +0.12(+0.47%) |
Oct 19, 2007 | 26.51 | 26.51 | 25.50 | 25.63 | 1,952,000 | -0.89(-3.36%) |
Oct 18, 2007 | 26.38 | 26.75 | 26.34 | 26.52 | 1,434,600 | -0.05(-0.19%) |
Oct 17, 2007 | 26.50 | 26.57 | 26.13 | 26.57 | 1,604,200 | +0.29(+1.10%) |
Oct 16, 2007 | 26.34 | 26.61 | 26.13 | 26.28 | 2,265,500 | -0.25(-0.94%) |
Oct 15, 2007 | 26.31 | 26.67 | 26.08 | 26.53 | 1,654,600 | +0.28(+1.07%) |
Oct 12, 2007 | 26.43 | 26.61 | 26.13 | 26.25 | 1,552,000 | -0.24(-0.91%) |
Oct 11, 2007 | 26.75 | 26.94 | 26.27 | 26.49 | 1,665,500 | -0.20(-0.75%) |
Oct 10, 2007 | 26.98 | 27.08 | 26.66 | 26.69 | 1,775,000 | -0.39(-1.44%) |
Oct 09, 2007 | 26.65 | 27.25 | 26.57 | 27.08 | 2,552,600 | +0.59(+2.23%) |
Oct 08, 2007 | 26.99 | 27.51 | 26.01 | 26.49 | 2,477,700 | +0.24(+0.91%) |
Oct 05, 2007 | 25.99 | 29.01 | 24.79 | 26.25 | 4,445,310 | +1.15(+4.58%) |
Oct 04, 2007 | 24.67 | 25.12 | 24.52 | 25.10 | 3,602,600 | +0.62(+2.53%) |
Oct 03, 2007 | 24.09 | 24.73 | 24.06 | 24.48 | 3,671,700 | +0.31(+1.28%) |
Oct 02, 2007 | 23.87 | 24.54 | 23.69 | 24.17 | 5,580,400 | +0.24(+1.00%) |
Oct 01, 2007 | 24.00 | 25.20 | 23.00 | 23.93 | 6,467,200 | -25.87(-51.95%) |
Sep 28, 2007 | 48.93 | 49.80 | 48.77 | 49.80 | 4,669,100 | +0.74(+1.51%) |
Sep 27, 2007 | 48.35 | 49.18 | 48.35 | 49.06 | 1,696,600 | +0.75(+1.55%) |
Sep 26, 2007 | 48.40 | 48.76 | 48.22 | 48.31 | 4,160,600 | +0.17(+0.35%) |
Sep 25, 2007 | 47.92 | 48.38 | 47.75 | 48.14 | 2,540,500 | -0.10(-0.21%) |
Sep 24, 2007 | 48.08 | 48.74 | 48.06 | 48.24 | 2,070,600 | +0.12(+0.25%) |
Sep 21, 2007 | 48.02 | 48.92 | 48.02 | 48.12 | 1,289,900 | -0.17(-0.35%) |
Sep 20, 2007 | 47.86 | 48.51 | 47.60 | 48.29 | 936,700 | +0.30(+0.63%) |
Sep 19, 2007 | 48.21 | 48.51 | 47.71 | 47.99 | 1,883,000 | +0.18(+0.38%) |
Sep 18, 2007 | 48.13 | 48.20 | 47.12 | 47.81 | 2,410,000 | -0.32(-0.66%) |
Sep 17, 2007 | 48.10 | 48.46 | 48.00 | 48.13 | 958,700 | -0.20(-0.41%) |
Sep 14, 2007 | 47.85 | 48.44 | 47.62 | 48.33 | 835,900 | +0.13(+0.27%) |
Sep 13, 2007 | 48.72 | 48.90 | 47.84 | 48.20 | 1,276,000 | -0.20(-0.41%) |
Sep 12, 2007 | 49.66 | 49.67 | 48.20 | 48.40 | 1,783,000 | -1.31(-2.64%) |
Sep 11, 2007 | 49.80 | 49.88 | 49.24 | 49.71 | 1,805,700 | +0.01(+0.02%) |
Sep 10, 2007 | 49.08 | 50.03 | 49.08 | 49.70 | 1,898,700 | +0.82(+1.68%) |
Sep 07, 2007 | 48.77 | 49.39 | 48.72 | 48.88 | 1,191,137 | -0.37(-0.75%) |
Sep 06, 2007 | 48.84 | 49.54 | 48.72 | 49.25 | 1,474,000 | +0.35(+0.72%) |
Sep 05, 2007 | 48.85 | 49.40 | 48.66 | 48.90 | 1,119,800 | -0.23(-0.47%) |