Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.87 | 25.97 | 25.49 | 25.60 | 5,432,580 | +0.22(+0.88%) |
Nov 29, 2007 | 25.30 | 25.52 | 25.24 | 25.37 | 3,756,692 | +0.36(+1.44%) |
Nov 28, 2007 | 24.71 | 25.43 | 24.67 | 25.01 | 4,876,657 | +0.55(+2.24%) |
Nov 27, 2007 | 24.46 | 24.55 | 24.34 | 24.46 | 3,399,009 | +0.08(+0.32%) |
Nov 26, 2007 | 24.96 | 24.99 | 24.35 | 24.39 | 4,636,237 | -0.29(-1.18%) |
Nov 23, 2007 | 24.92 | 25.03 | 24.49 | 24.68 | 6,109,845 | +1.42(+6.10%) |
Nov 21, 2007 | 23.42 | 23.53 | 23.15 | 23.26 | 3,877,526 | -0.17(-0.71%) |
Nov 20, 2007 | 23.14 | 23.59 | 23.07 | 23.42 | 3,660,741 | +0.10(+0.44%) |
Nov 19, 2007 | 23.52 | 23.56 | 23.25 | 23.32 | 2,064,331 | -0.46(-1.94%) |
Nov 16, 2007 | 23.94 | 23.97 | 23.67 | 23.78 | 2,900,560 | -0.16(-0.67%) |
Nov 15, 2007 | 24.13 | 24.20 | 23.89 | 23.94 | 2,604,857 | -0.34(-1.42%) |
Nov 14, 2007 | 24.34 | 24.71 | 24.18 | 24.29 | 3,988,041 | -0.30(-1.21%) |
Nov 13, 2007 | 24.66 | 24.94 | 24.37 | 24.59 | 4,835,286 | +0.80(+3.37%) |
Nov 12, 2007 | 23.66 | 24.12 | 23.60 | 23.78 | 6,534,377 | -0.37(-1.55%) |
Nov 09, 2007 | 24.06 | 24.43 | 24.03 | 24.16 | 5,999,686 | -0.57(-2.32%) |
Nov 08, 2007 | 24.60 | 24.73 | 24.38 | 24.73 | 3,336,149 | +0.38(+1.58%) |
Nov 07, 2007 | 24.77 | 24.84 | 24.35 | 24.35 | 2,649,939 | -0.42(-1.71%) |
Nov 06, 2007 | 24.60 | 24.80 | 24.60 | 24.77 | 1,599,822 | +0.17(+0.67%) |
Nov 05, 2007 | 24.70 | 24.86 | 24.45 | 24.60 | 2,015,203 | -0.09(-0.35%) |
Nov 02, 2007 | 24.92 | 24.94 | 24.49 | 24.69 | 2,332,509 | +0.00(+0.02%) |
Nov 01, 2007 | 24.97 | 25.03 | 24.64 | 24.69 | 2,380,464 | -0.21(-0.86%) |
Oct 31, 2007 | 24.81 | 25.01 | 24.71 | 24.90 | 3,826,320 | +0.02(+0.10%) |
Oct 30, 2007 | 24.80 | 24.94 | 24.78 | 24.88 | 2,451,265 | +0.08(+0.31%) |
Oct 29, 2007 | 24.51 | 25.01 | 24.48 | 24.80 | 4,495,015 | +0.25(+1.03%) |
Oct 26, 2007 | 24.42 | 24.72 | 24.37 | 24.55 | 2,588,338 | -0.11(-0.45%) |
Oct 25, 2007 | 24.59 | 24.70 | 24.51 | 24.66 | 3,590,866 | -0.27(-1.09%) |
Oct 24, 2007 | 24.66 | 24.95 | 24.61 | 24.93 | 5,453,499 | -0.37(-1.48%) |
Oct 23, 2007 | 25.45 | 25.45 | 25.04 | 25.30 | 6,098,505 | +0.65(+2.62%) |
Oct 22, 2007 | 24.56 | 24.71 | 24.44 | 24.66 | 2,923,200 | -0.00(-0.02%) |
Oct 19, 2007 | 24.94 | 24.99 | 24.63 | 24.66 | 3,742,758 | -0.24(-0.98%) |
Oct 18, 2007 | 24.97 | 25.12 | 24.91 | 24.91 | 2,795,183 | -0.14(-0.56%) |
Oct 17, 2007 | 25.28 | 25.33 | 24.92 | 25.05 | 3,132,309 | -0.13(-0.50%) |
Oct 16, 2007 | 25.12 | 25.36 | 25.06 | 25.17 | 2,335,391 | -0.26(-1.03%) |
Oct 15, 2007 | 25.59 | 25.61 | 25.31 | 25.44 | 2,044,984 | +0.06(+0.25%) |
Oct 12, 2007 | 25.33 | 25.38 | 25.23 | 25.37 | 2,990,994 | -0.02(-0.08%) |
Oct 11, 2007 | 25.58 | 25.60 | 25.33 | 25.39 | 6,556,465 | -0.53(-2.06%) |
Oct 10, 2007 | 25.99 | 26.07 | 25.92 | 25.93 | 1,764,046 | -0.12(-0.45%) |
Oct 09, 2007 | 26.11 | 26.13 | 25.95 | 26.04 | 1,924,582 | -0.01(-0.04%) |
Oct 08, 2007 | 26.19 | 26.19 | 25.94 | 26.05 | 2,775,219 | -0.22(-0.83%) |
Oct 05, 2007 | 26.41 | 26.46 | 26.24 | 26.27 | 3,655,081 | -0.03(-0.13%) |
Oct 04, 2007 | 26.36 | 26.49 | 26.26 | 26.31 | 2,553,555 | +0.12(+0.46%) |
Oct 03, 2007 | 26.23 | 26.42 | 26.15 | 26.18 | 1,735,849 | +0.04(+0.15%) |
Oct 02, 2007 | 26.19 | 26.27 | 26.03 | 26.14 | 2,063,714 | +0.03(+0.11%) |
Oct 01, 2007 | 26.13 | 26.20 | 26.03 | 26.12 | 2,953,867 | +0.27(+1.03%) |
Sep 28, 2007 | 25.59 | 25.89 | 25.56 | 25.85 | 3,401,310 | +0.01(+0.04%) |
Sep 27, 2007 | 25.90 | 26.00 | 25.72 | 25.84 | 2,279,820 | -0.02(-0.09%) |
Sep 26, 2007 | 25.98 | 26.07 | 25.76 | 25.86 | 2,256,769 | -0.13(-0.50%) |
Sep 25, 2007 | 25.96 | 26.04 | 25.92 | 25.99 | 1,874,754 | -0.07(-0.28%) |
Sep 24, 2007 | 26.19 | 26.23 | 26.02 | 26.07 | 1,672,252 | -0.28(-1.07%) |
Sep 21, 2007 | 26.42 | 26.49 | 26.23 | 26.35 | 3,065,419 | +0.29(+1.10%) |
Sep 20, 2007 | 26.05 | 26.24 | 25.98 | 26.06 | 2,210,460 | +0.08(+0.30%) |
Sep 19, 2007 | 26.07 | 26.30 | 25.87 | 25.98 | 3,736,790 | +0.06(+0.24%) |
Sep 18, 2007 | 25.40 | 26.04 | 25.43 | 25.92 | 2,744,758 | +0.23(+0.91%) |
Sep 17, 2007 | 25.70 | 25.90 | 25.62 | 25.69 | 1,646,525 | -0.26(-1.01%) |
Sep 14, 2007 | 26.23 | 26.08 | 25.80 | 25.95 | 2,320,778 | -0.33(-1.24%) |
Sep 13, 2007 | 25.96 | 26.45 | 26.25 | 26.28 | 2,653,993 | +0.17(+0.67%) |
Sep 12, 2007 | 26.01 | 26.43 | 25.93 | 26.10 | 4,130,515 | -0.14(-0.54%) |
Sep 11, 2007 | 25.82 | 26.32 | 25.88 | 26.24 | 3,230,483 | +0.47(+1.81%) |
Sep 10, 2007 | 25.89 | 26.06 | 25.65 | 25.78 | 3,031,323 | -0.01(-0.04%) |
Sep 07, 2007 | 26.34 | 26.35 | 25.66 | 25.79 | 4,037,486 | -0.19(-0.73%) |
Sep 06, 2007 | 25.83 | 26.09 | 25.75 | 25.97 | 3,232,541 | +0.15(+0.58%) |
Sep 05, 2007 | 25.66 | 25.86 | 25.61 | 25.82 | 2,264,219 | +0.06(+0.25%) |