Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.69 | 26.69 | 26.03 | 26.08 | 3,869,251 | -0.47(-1.78%) |
Nov 29, 2007 | 26.53 | 26.78 | 26.18 | 26.56 | 2,024,338 | -0.14(-0.53%) |
Nov 28, 2007 | 25.83 | 26.77 | 25.80 | 26.70 | 3,496,692 | +0.73(+2.81%) |
Nov 27, 2007 | 25.45 | 26.48 | 25.37 | 25.97 | 3,421,773 | +0.70(+2.78%) |
Nov 26, 2007 | 25.72 | 25.94 | 25.24 | 25.27 | 2,651,977 | -0.68(-2.64%) |
Nov 23, 2007 | 25.80 | 26.07 | 25.68 | 25.95 | 1,012,874 | +0.14(+0.55%) |
Nov 21, 2007 | 25.95 | 26.16 | 25.65 | 25.81 | 2,654,643 | -0.28(-1.06%) |
Nov 20, 2007 | 26.56 | 26.62 | 25.50 | 26.08 | 5,756,600 | -0.37(-1.41%) |
Nov 19, 2007 | 26.87 | 27.04 | 26.37 | 26.46 | 2,947,010 | -0.47(-1.75%) |
Nov 16, 2007 | 26.45 | 27.58 | 26.22 | 26.93 | 6,032,747 | +0.90(+3.45%) |
Nov 15, 2007 | 26.16 | 26.70 | 25.90 | 26.03 | 3,131,799 | -0.13(-0.51%) |
Nov 14, 2007 | 27.08 | 27.17 | 26.08 | 26.16 | 3,520,483 | -1.01(-3.70%) |
Nov 13, 2007 | 27.22 | 27.35 | 26.32 | 27.17 | 4,127,496 | -0.04(-0.16%) |
Nov 12, 2007 | 26.62 | 27.85 | 26.41 | 27.21 | 4,409,402 | +0.77(+2.89%) |
Nov 09, 2007 | 26.73 | 27.04 | 26.41 | 26.45 | 3,701,135 | -0.61(-2.27%) |
Nov 08, 2007 | 27.78 | 27.81 | 26.72 | 27.06 | 4,964,607 | -0.49(-1.78%) |
Nov 07, 2007 | 28.33 | 28.41 | 27.55 | 27.55 | 3,581,361 | -1.06(-3.70%) |
Nov 06, 2007 | 28.81 | 29.38 | 28.21 | 28.61 | 3,336,133 | -0.18(-0.62%) |
Nov 05, 2007 | 28.71 | 28.99 | 28.39 | 28.79 | 2,096,402 | -0.16(-0.55%) |
Nov 02, 2007 | 28.48 | 29.08 | 28.35 | 28.95 | 2,944,576 | +0.63(+2.23%) |
Nov 01, 2007 | 28.25 | 28.73 | 28.25 | 28.32 | 2,979,289 | -0.30(-1.06%) |
Oct 31, 2007 | 27.76 | 28.62 | 27.76 | 28.62 | 3,888,591 | +0.90(+3.24%) |
Oct 30, 2007 | 27.76 | 27.85 | 27.50 | 27.72 | 4,006,147 | -0.10(-0.35%) |
Oct 29, 2007 | 27.93 | 28.21 | 27.72 | 27.82 | 1,851,951 | -0.05(-0.19%) |
Oct 26, 2007 | 27.99 | 28.25 | 27.71 | 27.87 | 2,154,093 | -0.04(-0.13%) |
Oct 25, 2007 | 28.65 | 28.65 | 27.54 | 27.91 | 2,973,142 | -0.01(-0.03%) |
Oct 24, 2007 | 27.84 | 28.03 | 27.42 | 27.92 | 2,746,301 | -0.05(-0.19%) |
Oct 23, 2007 | 27.76 | 28.07 | 27.56 | 27.97 | 2,549,799 | -0.17(-0.60%) |
Oct 22, 2007 | 27.85 | 28.20 | 27.80 | 28.14 | 3,730,215 | +0.25(+0.89%) |
Oct 19, 2007 | 29.08 | 29.18 | 27.86 | 27.89 | 4,717,246 | -1.19(-4.10%) |
Oct 18, 2007 | 28.53 | 29.17 | 28.42 | 29.08 | 2,409,965 | +0.55(+1.93%) |
Oct 17, 2007 | 28.41 | 28.73 | 28.05 | 28.53 | 2,618,642 | +0.17(+0.60%) |
Oct 16, 2007 | 28.44 | 28.46 | 28.10 | 28.36 | 3,152,135 | +0.04(+0.13%) |
Oct 15, 2007 | 28.90 | 29.45 | 28.09 | 28.33 | 3,739,610 | -0.77(-2.63%) |
Oct 12, 2007 | 28.94 | 29.36 | 28.82 | 29.09 | 2,785,271 | +0.28(+0.99%) |
Oct 11, 2007 | 28.87 | 29.30 | 28.77 | 28.81 | 3,440,833 | -0.12(-0.43%) |
Oct 10, 2007 | 28.70 | 28.95 | 28.57 | 28.93 | 2,551,377 | +0.26(+0.90%) |
Oct 09, 2007 | 28.28 | 28.72 | 28.09 | 28.67 | 3,313,613 | +0.27(+0.94%) |
Oct 08, 2007 | 28.09 | 28.41 | 27.96 | 28.41 | 1,757,791 | +0.17(+0.60%) |
Oct 05, 2007 | 28.00 | 28.26 | 27.53 | 28.24 | 2,605,330 | +0.47(+1.70%) |
Oct 04, 2007 | 27.74 | 27.97 | 27.53 | 27.77 | 2,300,429 | +0.06(+0.22%) |
Oct 03, 2007 | 27.59 | 27.93 | 27.41 | 27.70 | 2,678,093 | +0.09(+0.32%) |
Oct 02, 2007 | 27.64 | 27.78 | 27.41 | 27.61 | 3,051,032 | -0.10(-0.35%) |
Oct 01, 2007 | 27.08 | 27.89 | 26.94 | 27.71 | 5,411,101 | +0.76(+2.81%) |
Sep 28, 2007 | 26.31 | 26.99 | 26.22 | 26.96 | 4,089,014 | +0.71(+2.71%) |
Sep 27, 2007 | 26.24 | 26.32 | 26.08 | 26.24 | 2,216,110 | +0.10(+0.37%) |
Sep 26, 2007 | 26.25 | 26.32 | 25.90 | 26.15 | 2,987,262 | +0.00(+0.00%) |
Sep 25, 2007 | 25.94 | 26.30 | 25.94 | 26.15 | 4,220,720 | +0.06(+0.24%) |
Sep 24, 2007 | 26.34 | 26.50 | 26.06 | 26.08 | 3,116,955 | -0.34(-1.28%) |
Sep 21, 2007 | 26.69 | 26.72 | 26.35 | 26.42 | 5,271,530 | -0.17(-0.64%) |
Sep 20, 2007 | 26.39 | 26.66 | 26.30 | 26.59 | 4,338,244 | +0.12(+0.44%) |
Sep 19, 2007 | 26.24 | 26.51 | 26.11 | 26.48 | 4,231,720 | +0.32(+1.22%) |
Sep 18, 2007 | 25.35 | 26.16 | 25.28 | 26.16 | 4,432,926 | +0.91(+3.59%) |
Sep 17, 2007 | 25.16 | 25.33 | 25.12 | 25.25 | 3,755,502 | -0.07(-0.28%) |
Sep 14, 2007 | 25.29 | 25.41 | 25.03 | 25.32 | 5,439,828 | -0.04(-0.18%) |
Sep 13, 2007 | 25.13 | 25.40 | 24.98 | 25.36 | 5,707,912 | +0.41(+1.64%) |
Sep 12, 2007 | 24.31 | 25.05 | 24.22 | 24.95 | 4,683,523 | +0.65(+2.67%) |
Sep 11, 2007 | 23.93 | 24.35 | 23.83 | 24.30 | 2,390,022 | +0.52(+2.21%) |
Sep 10, 2007 | 23.84 | 24.11 | 23.66 | 23.78 | 2,655,443 | +0.05(+0.23%) |
Sep 07, 2007 | 23.98 | 24.19 | 23.44 | 23.73 | 2,590,553 | -0.50(-2.06%) |
Sep 06, 2007 | 24.37 | 24.60 | 24.14 | 24.22 | 2,230,292 | +0.02(+0.07%) |
Sep 05, 2007 | 24.56 | 24.69 | 24.13 | 24.21 | 3,404,939 | -0.50(-2.02%) |