Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.31 | 22.67 | 21.67 | 21.85 | 12,616,577 | -0.12(-0.53%) |
Nov 29, 2007 | 22.89 | 22.89 | 21.70 | 21.96 | 10,214,230 | -0.95(-4.15%) |
Nov 28, 2007 | 22.49 | 23.15 | 21.89 | 22.92 | 11,846,198 | +0.55(+2.45%) |
Nov 27, 2007 | 22.67 | 23.35 | 22.18 | 22.37 | 10,041,652 | -0.36(-1.58%) |
Nov 26, 2007 | 23.58 | 23.76 | 22.73 | 22.73 | 11,595,140 | -0.54(-2.32%) |
Nov 23, 2007 | 22.89 | 23.43 | 22.75 | 23.27 | 3,491,275 | +0.50(+2.20%) |
Nov 21, 2007 | 22.15 | 23.18 | 21.63 | 22.77 | 11,885,453 | +0.48(+2.16%) |
Nov 20, 2007 | 21.63 | 22.96 | 21.63 | 22.28 | 27,845,198 | +2.40(+12.09%) |
Nov 19, 2007 | 20.86 | 20.96 | 19.84 | 19.88 | 10,053,479 | -1.30(-6.12%) |
Nov 16, 2007 | 21.93 | 22.02 | 20.82 | 21.18 | 10,290,414 | -0.64(-2.96%) |
Nov 15, 2007 | 21.74 | 22.52 | 21.52 | 21.82 | 9,884,674 | -0.75(-3.32%) |
Nov 14, 2007 | 23.19 | 23.44 | 22.25 | 22.57 | 13,325,166 | +0.10(+0.44%) |
Nov 13, 2007 | 22.03 | 23.59 | 22.03 | 22.47 | 9,577,820 | +0.97(+4.49%) |
Nov 12, 2007 | 21.10 | 22.64 | 20.86 | 21.51 | 11,328,278 | +0.42(+1.97%) |
Nov 09, 2007 | 20.84 | 21.66 | 20.73 | 21.09 | 8,631,032 | -0.25(-1.16%) |
Nov 08, 2007 | 22.39 | 22.73 | 20.75 | 21.34 | 14,658,405 | -0.59(-2.70%) |
Nov 07, 2007 | 21.50 | 22.28 | 21.33 | 21.93 | 11,253,869 | +0.18(+0.81%) |
Nov 06, 2007 | 21.97 | 22.71 | 21.46 | 21.76 | 13,728,296 | -0.68(-3.05%) |
Nov 05, 2007 | 23.53 | 23.59 | 21.96 | 22.44 | 12,712,283 | -1.34(-5.62%) |
Nov 02, 2007 | 24.72 | 24.83 | 23.53 | 23.78 | 10,074,487 | -0.81(-3.31%) |
Nov 01, 2007 | 25.36 | 25.49 | 24.58 | 24.59 | 6,424,072 | -1.10(-4.29%) |
Oct 31, 2007 | 26.11 | 26.11 | 25.14 | 25.69 | 8,000,729 | -0.15(-0.58%) |
Oct 30, 2007 | 25.98 | 26.04 | 25.46 | 25.84 | 7,284,327 | +0.39(+1.54%) |
Oct 29, 2007 | 25.33 | 25.86 | 25.29 | 25.45 | 6,631,939 | +0.14(+0.57%) |
Oct 26, 2007 | 25.14 | 25.36 | 24.62 | 25.31 | 6,756,751 | +0.37(+1.49%) |
Oct 25, 2007 | 24.75 | 25.36 | 24.53 | 24.93 | 7,171,411 | +0.14(+0.58%) |
Oct 24, 2007 | 24.88 | 25.34 | 24.43 | 24.79 | 9,499,245 | -0.31(-1.22%) |
Oct 23, 2007 | 25.66 | 25.72 | 24.62 | 25.10 | 8,395,124 | -0.40(-1.56%) |
Oct 22, 2007 | 24.94 | 25.86 | 24.84 | 25.49 | 8,321,434 | +0.36(+1.43%) |
Oct 19, 2007 | 25.90 | 26.34 | 25.08 | 25.14 | 7,345,043 | -0.91(-3.48%) |
Oct 18, 2007 | 26.19 | 26.73 | 25.80 | 26.04 | 11,424,855 | -0.53(-1.99%) |
Oct 17, 2007 | 27.01 | 27.25 | 26.16 | 26.57 | 9,684,005 | -0.22(-0.83%) |
Oct 16, 2007 | 27.05 | 27.20 | 26.41 | 26.79 | 11,786,703 | -0.66(-2.40%) |
Oct 15, 2007 | 28.53 | 28.65 | 27.20 | 27.45 | 10,716,510 | -1.08(-3.79%) |
Oct 12, 2007 | 29.25 | 29.29 | 28.01 | 28.53 | 12,171,349 | -0.76(-2.60%) |
Oct 11, 2007 | 29.92 | 31.01 | 28.80 | 29.29 | 23,657,000 | -2.37(-7.49%) |
Oct 10, 2007 | 31.67 | 32.00 | 31.46 | 31.66 | 5,478,078 | -0.23(-0.71%) |
Oct 09, 2007 | 32.09 | 32.09 | 31.50 | 31.89 | 4,659,045 | -0.19(-0.59%) |
Oct 08, 2007 | 32.35 | 32.53 | 32.00 | 32.08 | 3,491,674 | -0.50(-1.52%) |
Oct 05, 2007 | 32.15 | 32.90 | 31.98 | 32.58 | 4,410,495 | +0.76(+2.37%) |
Oct 04, 2007 | 32.25 | 32.41 | 31.64 | 31.82 | 3,539,419 | -0.40(-1.25%) |
Oct 03, 2007 | 31.63 | 32.73 | 31.55 | 32.22 | 6,288,360 | +0.45(+1.41%) |
Oct 02, 2007 | 30.71 | 31.85 | 30.71 | 31.77 | 4,123,104 | +0.98(+3.17%) |
Oct 01, 2007 | 30.48 | 31.04 | 30.17 | 30.80 | 5,771,763 | +0.25(+0.83%) |
Sep 28, 2007 | 30.82 | 31.31 | 30.46 | 30.54 | 5,041,772 | -0.25(-0.80%) |
Sep 27, 2007 | 31.47 | 31.47 | 30.67 | 30.79 | 4,703,412 | -0.61(-1.93%) |
Sep 26, 2007 | 31.72 | 32.03 | 31.35 | 31.40 | 4,564,630 | -0.16(-0.50%) |
Sep 25, 2007 | 32.24 | 32.24 | 31.23 | 31.55 | 5,400,396 | -1.48(-4.48%) |
Sep 24, 2007 | 33.09 | 33.23 | 32.58 | 33.03 | 3,366,247 | -0.02(-0.06%) |
Sep 21, 2007 | 32.97 | 33.17 | 32.45 | 33.05 | 7,515,758 | -0.01(-0.02%) |
Sep 20, 2007 | 33.64 | 33.74 | 32.69 | 33.06 | 3,832,643 | -0.75(-2.22%) |
Sep 19, 2007 | 33.52 | 34.21 | 33.44 | 33.81 | 6,004,961 | +0.36(+1.09%) |
Sep 18, 2007 | 32.00 | 33.69 | 31.74 | 33.44 | 5,525,209 | +1.65(+5.18%) |
Sep 17, 2007 | 32.02 | 32.02 | 31.41 | 31.79 | 4,126,221 | -0.40(-1.23%) |
Sep 14, 2007 | 31.31 | 32.37 | 31.14 | 32.19 | 4,050,028 | +0.62(+1.96%) |
Sep 13, 2007 | 30.84 | 31.88 | 30.71 | 31.57 | 4,997,865 | +1.00(+3.26%) |
Sep 12, 2007 | 30.55 | 30.76 | 30.36 | 30.58 | 4,165,322 | -0.26(-0.84%) |
Sep 11, 2007 | 30.42 | 31.07 | 30.22 | 30.84 | 4,593,338 | +0.54(+1.78%) |
Sep 10, 2007 | 30.75 | 30.87 | 29.89 | 30.30 | 3,746,672 | -0.31(-1.00%) |
Sep 07, 2007 | 30.67 | 30.96 | 30.29 | 30.60 | 6,918,409 | -0.70(-2.23%) |
Sep 06, 2007 | 31.26 | 31.85 | 30.81 | 31.30 | 7,064,253 | +0.56(+1.82%) |
Sep 05, 2007 | 30.52 | 31.08 | 29.93 | 30.74 | 9,389,171 | +0.14(+0.45%) |