Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.18 | 21.46 | 20.16 | 20.38 | 10,095,012 | +0.15(+0.76%) |
Nov 29, 2007 | 20.23 | 20.63 | 19.73 | 20.23 | 12,473,121 | +0.52(+2.65%) |
Nov 28, 2007 | 18.70 | 19.88 | 18.53 | 19.71 | 13,173,495 | +1.49(+8.17%) |
Nov 27, 2007 | 18.70 | 18.82 | 17.87 | 18.22 | 14,633,214 | -0.51(-2.73%) |
Nov 26, 2007 | 19.34 | 19.71 | 18.60 | 18.73 | 10,881,137 | -0.46(-2.42%) |
Nov 23, 2007 | 18.79 | 19.34 | 18.79 | 19.19 | 4,903,861 | +0.74(+3.99%) |
Nov 21, 2007 | 18.85 | 18.97 | 18.12 | 18.46 | 17,956,372 | -1.07(-5.46%) |
Nov 20, 2007 | 18.97 | 19.89 | 18.74 | 19.52 | 14,946,291 | +0.73(+3.89%) |
Nov 19, 2007 | 20.29 | 20.29 | 18.62 | 18.79 | 14,225,125 | -1.48(-7.30%) |
Nov 16, 2007 | 20.03 | 20.55 | 19.65 | 20.27 | 10,537,660 | +0.52(+2.61%) |
Nov 15, 2007 | 20.56 | 20.56 | 19.25 | 19.76 | 16,356,268 | -1.28(-6.10%) |
Nov 14, 2007 | 21.72 | 22.01 | 20.88 | 21.04 | 13,841,015 | +0.71(+3.51%) |
Nov 13, 2007 | 18.92 | 20.39 | 18.92 | 20.33 | 15,937,609 | +1.35(+7.14%) |
Nov 12, 2007 | 20.89 | 20.89 | 18.84 | 18.97 | 20,643,388 | -2.04(-9.70%) |
Nov 09, 2007 | 21.62 | 21.74 | 20.94 | 21.01 | 15,332,237 | -1.35(-6.05%) |
Nov 08, 2007 | 23.30 | 23.92 | 21.18 | 22.37 | 25,132,032 | -0.41(-1.79%) |
Nov 07, 2007 | 23.99 | 23.99 | 22.64 | 22.77 | 13,294,370 | -1.34(-5.56%) |
Nov 06, 2007 | 23.41 | 24.26 | 23.05 | 24.11 | 14,301,773 | +1.43(+6.30%) |
Nov 05, 2007 | 23.39 | 23.57 | 22.37 | 22.69 | 18,892,112 | -1.74(-7.14%) |
Nov 02, 2007 | 25.09 | 25.19 | 23.96 | 24.43 | 13,840,928 | -0.24(-0.97%) |
Nov 01, 2007 | 25.43 | 25.49 | 24.50 | 24.67 | 10,653,758 | -1.06(-4.14%) |
Oct 31, 2007 | 25.57 | 25.91 | 25.42 | 25.73 | 10,211,864 | +0.49(+1.96%) |
Oct 30, 2007 | 25.61 | 25.83 | 25.24 | 25.24 | 8,058,855 | -0.80(-3.06%) |
Oct 29, 2007 | 25.34 | 26.33 | 25.34 | 26.04 | 9,976,260 | +0.88(+3.50%) |
Oct 26, 2007 | 24.68 | 25.31 | 24.32 | 25.16 | 11,113,566 | +0.87(+3.56%) |
Oct 25, 2007 | 24.57 | 24.72 | 24.04 | 24.29 | 7,575,161 | -0.07(-0.29%) |
Oct 24, 2007 | 24.68 | 24.83 | 23.91 | 24.36 | 11,906,151 | -0.64(-2.56%) |
Oct 23, 2007 | 24.61 | 25.05 | 24.22 | 25.00 | 9,094,645 | +1.09(+4.56%) |
Oct 22, 2007 | 23.70 | 23.95 | 22.29 | 23.91 | 17,075,328 | -0.26(-1.07%) |
Oct 19, 2007 | 24.44 | 24.94 | 24.11 | 24.17 | 11,060,908 | -0.54(-2.20%) |
Oct 18, 2007 | 24.22 | 24.83 | 24.11 | 24.71 | 9,065,330 | +0.19(+0.79%) |
Oct 17, 2007 | 25.04 | 25.05 | 23.95 | 24.52 | 8,702,152 | -0.14(-0.56%) |
Oct 16, 2007 | 24.65 | 25.05 | 24.23 | 24.66 | 11,174,910 | -0.24(-0.95%) |
Oct 15, 2007 | 25.70 | 25.73 | 24.56 | 24.89 | 11,126,052 | -0.50(-1.95%) |
Oct 12, 2007 | 25.42 | 25.87 | 24.93 | 25.39 | 10,590,443 | +0.24(+0.96%) |
Oct 11, 2007 | 25.50 | 26.39 | 23.95 | 25.15 | 21,968,726 | +0.20(+0.78%) |
Oct 10, 2007 | 23.74 | 25.17 | 23.74 | 24.95 | 14,842,517 | +1.21(+5.09%) |
Oct 09, 2007 | 23.10 | 23.83 | 22.94 | 23.74 | 9,088,130 | +0.81(+3.53%) |
Oct 08, 2007 | 22.48 | 23.03 | 22.30 | 22.93 | 6,545,071 | -0.04(-0.18%) |
Oct 05, 2007 | 23.13 | 23.36 | 22.89 | 22.98 | 7,856,366 | +0.23(+1.00%) |
Oct 04, 2007 | 23.07 | 23.18 | 21.75 | 22.75 | 10,883,385 | -0.33(-1.41%) |
Oct 03, 2007 | 23.53 | 23.58 | 22.84 | 23.07 | 8,657,398 | -0.46(-1.95%) |
Oct 02, 2007 | 23.37 | 23.60 | 22.95 | 23.53 | 7,134,353 | -0.01(-0.04%) |
Oct 01, 2007 | 22.93 | 23.83 | 22.93 | 23.54 | 9,311,791 | +0.73(+3.21%) |
Sep 28, 2007 | 23.07 | 23.34 | 22.71 | 22.81 | 7,869,394 | -0.25(-1.07%) |
Sep 27, 2007 | 22.82 | 23.23 | 22.71 | 23.06 | 11,021,278 | +0.59(+2.61%) |
Sep 26, 2007 | 22.71 | 22.93 | 22.27 | 22.47 | 8,334,631 | -0.09(-0.42%) |
Sep 25, 2007 | 22.27 | 22.66 | 22.06 | 22.57 | 7,909,567 | -0.21(-0.92%) |
Sep 24, 2007 | 22.44 | 22.83 | 22.10 | 22.78 | 12,100,497 | +0.68(+3.07%) |
Sep 21, 2007 | 22.05 | 22.27 | 21.84 | 22.10 | 9,049,044 | +0.35(+1.59%) |
Sep 20, 2007 | 21.47 | 21.78 | 21.29 | 21.75 | 9,471,394 | +0.42(+1.98%) |
Sep 19, 2007 | 21.44 | 21.82 | 21.07 | 21.33 | 12,963,536 | +0.23(+1.10%) |
Sep 18, 2007 | 20.21 | 21.35 | 20.05 | 21.10 | 13,278,518 | +0.99(+4.92%) |
Sep 17, 2007 | 20.14 | 20.89 | 20.00 | 20.11 | 8,221,444 | -0.19(-0.92%) |
Sep 14, 2007 | 19.76 | 20.32 | 19.76 | 20.29 | 6,731,546 | +0.27(+1.32%) |
Sep 13, 2007 | 20.10 | 20.38 | 20.00 | 20.03 | 8,633,208 | -0.01(-0.07%) |
Sep 12, 2007 | 19.74 | 20.16 | 19.69 | 20.04 | 7,812,393 | +0.03(+0.17%) |
Sep 11, 2007 | 19.60 | 20.14 | 19.38 | 20.01 | 10,094,605 | +0.72(+3.75%) |
Sep 10, 2007 | 19.34 | 19.51 | 18.80 | 19.29 | 9,566,396 | +0.01(+0.05%) |
Sep 07, 2007 | 19.62 | 19.88 | 19.12 | 19.28 | 18,074,202 | -1.03(-5.08%) |
Sep 06, 2007 | 19.94 | 20.52 | 19.99 | 20.31 | 7,968,739 | +0.37(+1.86%) |
Sep 05, 2007 | 19.71 | 20.17 | 19.71 | 19.94 | 10,726,502 | +0.04(+0.19%) |