Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.00 | 26.50 | 25.14 | 25.51 | 10,653,912 | -0.92(-3.48%) |
Nov 29, 2007 | 26.81 | 27.07 | 26.29 | 26.44 | 7,984,442 | -0.82(-3.00%) |
Nov 28, 2007 | 26.36 | 27.27 | 26.21 | 27.25 | 8,292,165 | +0.73(+2.76%) |
Nov 27, 2007 | 25.92 | 26.68 | 25.76 | 26.52 | 9,060,258 | +0.17(+0.63%) |
Nov 26, 2007 | 27.28 | 27.36 | 26.29 | 26.36 | 8,046,867 | -0.93(-3.40%) |
Nov 23, 2007 | 26.48 | 27.29 | 26.07 | 27.29 | 5,443,934 | +1.42(+5.48%) |
Nov 21, 2007 | 25.73 | 25.93 | 24.92 | 25.87 | 9,661,913 | -0.07(-0.27%) |
Nov 20, 2007 | 24.68 | 25.94 | 24.68 | 25.94 | 11,766,757 | +1.83(+7.57%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.05 | 24.11 | 10,110,273 | -1.24(-4.91%) |
Nov 16, 2007 | 25.19 | 25.44 | 24.54 | 25.36 | 11,574,413 | +0.65(+2.64%) |
Nov 15, 2007 | 25.59 | 25.60 | 24.59 | 24.70 | 13,294,952 | -1.47(-5.62%) |
Nov 14, 2007 | 27.16 | 27.29 | 26.13 | 26.18 | 7,954,826 | -0.13(-0.51%) |
Nov 13, 2007 | 25.99 | 26.56 | 25.68 | 26.31 | 8,705,047 | +0.84(+3.31%) |
Nov 12, 2007 | 25.98 | 26.29 | 25.40 | 25.47 | 11,742,775 | -1.90(-6.93%) |
Nov 09, 2007 | 27.28 | 27.86 | 26.95 | 27.36 | 10,609,152 | -0.83(-2.96%) |
Nov 08, 2007 | 28.97 | 29.10 | 27.04 | 28.20 | 13,596,310 | -0.35(-1.21%) |
Nov 07, 2007 | 30.00 | 30.00 | 28.49 | 28.55 | 13,218,482 | -0.65(-2.21%) |
Nov 06, 2007 | 28.89 | 29.36 | 28.84 | 29.19 | 11,664,762 | +1.04(+3.69%) |
Nov 05, 2007 | 27.73 | 28.25 | 27.42 | 28.15 | 9,034,389 | +0.03(+0.11%) |
Nov 02, 2007 | 27.31 | 28.25 | 27.02 | 28.12 | 11,999,900 | +1.43(+5.37%) |
Nov 01, 2007 | 27.20 | 27.32 | 26.52 | 26.69 | 8,627,285 | -0.97(-3.50%) |
Oct 31, 2007 | 26.80 | 27.66 | 26.62 | 27.66 | 12,389,313 | +1.07(+4.03%) |
Oct 30, 2007 | 26.51 | 26.73 | 26.36 | 26.58 | 6,080,904 | -0.56(-2.06%) |
Oct 29, 2007 | 26.61 | 27.15 | 26.54 | 27.14 | 7,906,026 | +0.84(+3.20%) |
Oct 26, 2007 | 25.97 | 26.42 | 25.77 | 26.30 | 8,467,358 | +0.87(+3.44%) |
Oct 25, 2007 | 25.80 | 25.81 | 25.09 | 25.43 | 6,795,176 | +0.12(+0.47%) |
Oct 24, 2007 | 25.07 | 25.49 | 24.50 | 25.31 | 9,720,606 | +0.12(+0.47%) |
Oct 23, 2007 | 24.72 | 25.19 | 24.55 | 25.19 | 7,185,542 | +0.86(+3.53%) |
Oct 22, 2007 | 23.90 | 24.64 | 23.22 | 24.33 | 9,846,997 | -0.78(-3.10%) |
Oct 19, 2007 | 25.73 | 25.78 | 24.77 | 25.11 | 8,928,085 | -0.50(-1.97%) |
Oct 18, 2007 | 25.30 | 25.68 | 25.01 | 25.62 | 7,804,151 | +0.61(+2.46%) |
Oct 17, 2007 | 25.91 | 26.06 | 24.77 | 25.00 | 9,640,325 | -0.53(-2.07%) |
Oct 16, 2007 | 26.14 | 26.14 | 25.29 | 25.53 | 7,507,797 | -0.53(-2.02%) |
Oct 15, 2007 | 26.07 | 26.36 | 25.69 | 26.06 | 10,227,913 | +0.45(+1.75%) |
Oct 12, 2007 | 25.35 | 25.81 | 25.10 | 25.61 | 7,079,081 | +0.38(+1.50%) |
Oct 11, 2007 | 25.10 | 26.10 | 24.80 | 25.23 | 12,967,540 | +0.39(+1.58%) |
Oct 10, 2007 | 24.62 | 25.12 | 24.53 | 24.84 | 9,548,865 | +0.52(+2.14%) |
Oct 09, 2007 | 23.75 | 24.33 | 23.66 | 24.32 | 6,559,287 | +0.36(+1.51%) |
Oct 08, 2007 | 23.89 | 24.13 | 23.71 | 23.96 | 3,057,410 | -0.34(-1.39%) |
Oct 05, 2007 | 23.79 | 24.69 | 23.74 | 24.29 | 8,283,677 | +0.37(+1.55%) |
Oct 04, 2007 | 23.25 | 23.96 | 23.03 | 23.92 | 8,037,880 | +0.48(+2.05%) |
Oct 03, 2007 | 24.03 | 24.04 | 23.42 | 23.44 | 6,606,097 | -0.36(-1.52%) |
Oct 02, 2007 | 23.66 | 23.85 | 23.16 | 23.81 | 9,395,544 | -0.76(-3.08%) |
Oct 01, 2007 | 24.15 | 24.73 | 24.06 | 24.56 | 8,630,715 | +0.50(+2.09%) |
Sep 28, 2007 | 23.85 | 24.40 | 23.74 | 24.06 | 13,559,866 | +0.71(+3.03%) |
Sep 27, 2007 | 23.53 | 23.55 | 23.07 | 23.35 | 9,299,677 | +0.18(+0.78%) |
Sep 26, 2007 | 23.52 | 23.74 | 22.70 | 23.17 | 12,420,689 | -0.23(-0.98%) |
Sep 25, 2007 | 23.09 | 23.54 | 22.98 | 23.40 | 10,364,632 | -0.23(-0.97%) |
Sep 24, 2007 | 23.64 | 24.11 | 23.54 | 23.62 | 11,895,166 | -0.18(-0.76%) |
Sep 21, 2007 | 24.13 | 24.15 | 23.51 | 23.81 | 13,918,766 | -0.07(-0.30%) |
Sep 20, 2007 | 23.51 | 24.04 | 23.30 | 23.88 | 17,408,182 | +1.08(+4.73%) |
Sep 19, 2007 | 22.97 | 23.05 | 22.55 | 22.80 | 10,921,772 | +0.06(+0.24%) |
Sep 18, 2007 | 22.03 | 22.87 | 21.80 | 22.74 | 14,097,317 | +0.84(+3.85%) |
Sep 17, 2007 | 21.80 | 22.04 | 21.61 | 21.90 | 10,620,718 | +0.36(+1.68%) |
Sep 14, 2007 | 21.69 | 21.89 | 21.33 | 21.54 | 9,402,911 | +0.01(+0.04%) |
Sep 13, 2007 | 21.22 | 21.64 | 21.11 | 21.53 | 8,352,907 | +0.06(+0.26%) |
Sep 12, 2007 | 21.22 | 21.48 | 21.07 | 21.48 | 8,289,902 | +0.27(+1.26%) |
Sep 11, 2007 | 20.54 | 21.31 | 20.48 | 21.21 | 12,251,616 | +0.80(+3.94%) |
Sep 10, 2007 | 20.63 | 20.78 | 20.24 | 20.41 | 8,622,839 | -0.06(-0.27%) |
Sep 07, 2007 | 20.57 | 20.81 | 20.31 | 20.46 | 13,554,531 | +0.17(+0.81%) |
Sep 06, 2007 | 19.30 | 20.38 | 19.30 | 20.29 | 18,262,274 | +1.42(+7.51%) |
Sep 05, 2007 | 18.74 | 19.08 | 18.70 | 18.88 | 5,578,131 | -0.16(-0.83%) |