Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.63 | 25.79 | 25.08 | 25.39 | 93,721,784 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,939,184 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,219,832 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,252,248 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,283,040 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.48 | 25.78 | 44,286,616 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,455,672 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,321,912 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,381,680 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.48 | 25.76 | 94,103,680 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,512,720 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.51 | 25.64 | 111,202,432 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,974,160 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.48 | 24.95 | 25.23 | 112,118,320 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,563,184 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,975,168 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,076,776 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,548,248 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,875,616 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,552,784 | +0.00(+0.00%) |
Nov 01, 2007 | 27.61 | 28.33 | 27.48 | 28.01 | 201,191,392 | +0.19(+0.68%) |
Oct 31, 2007 | 26.84 | 27.96 | 26.84 | 27.82 | 245,586,096 | +0.94(+3.49%) |
Oct 30, 2007 | 25.97 | 26.90 | 25.96 | 26.88 | 141,966,192 | +0.76(+2.89%) |
Oct 29, 2007 | 26.34 | 26.67 | 26.03 | 26.13 | 151,702,192 | -0.35(-1.31%) |
Oct 26, 2007 | 27.21 | 27.23 | 26.12 | 26.47 | 381,227,616 | +2.30(+9.50%) |
Oct 25, 2007 | 23.86 | 24.35 | 23.80 | 24.18 | 223,190,448 | +0.56(+2.37%) |
Oct 24, 2007 | 23.31 | 23.65 | 23.05 | 23.62 | 103,097,232 | +0.26(+1.13%) |
Oct 23, 2007 | 23.21 | 23.52 | 23.21 | 23.35 | 66,043,780 | +0.29(+1.28%) |
Oct 22, 2007 | 22.76 | 23.20 | 22.76 | 23.06 | 77,787,144 | +0.26(+1.13%) |
Oct 19, 2007 | 23.50 | 23.50 | 22.75 | 22.80 | 99,437,608 | -0.75(-3.18%) |
Oct 18, 2007 | 23.59 | 23.60 | 23.15 | 23.55 | 65,114,736 | +0.06(+0.26%) |
Oct 17, 2007 | 23.24 | 23.60 | 23.16 | 23.49 | 113,913,648 | +0.57(+2.51%) |
Oct 16, 2007 | 22.85 | 23.11 | 22.85 | 22.91 | 74,442,104 | +0.21(+0.93%) |
Oct 15, 2007 | 22.75 | 22.92 | 22.67 | 22.70 | 62,369,956 | -0.10(-0.43%) |
Oct 12, 2007 | 22.69 | 22.97 | 22.63 | 22.80 | 41,153,196 | +0.20(+0.87%) |
Oct 11, 2007 | 22.90 | 23.15 | 22.51 | 22.60 | 67,147,776 | -0.24(-1.06%) |
Oct 10, 2007 | 22.70 | 22.95 | 22.69 | 22.85 | 42,664,052 | +0.10(+0.43%) |
Oct 09, 2007 | 22.69 | 22.97 | 22.67 | 22.75 | 84,181,688 | +0.20(+0.87%) |
Oct 08, 2007 | 22.41 | 22.56 | 22.37 | 22.55 | 40,048,580 | +0.00(+0.00%) |
Oct 05, 2007 | 22.59 | 22.66 | 22.47 | 22.55 | 59,566,308 | +0.10(+0.44%) |
Oct 04, 2007 | 22.34 | 22.50 | 22.25 | 22.45 | 50,085,928 | +0.19(+0.87%) |
Oct 03, 2007 | 22.45 | 22.56 | 22.13 | 22.26 | 49,761,584 | -0.19(-0.83%) |
Oct 02, 2007 | 22.44 | 22.56 | 22.35 | 22.44 | 44,594,680 | -0.05(-0.24%) |
Oct 01, 2007 | 22.26 | 22.51 | 22.23 | 22.50 | 58,030,556 | +0.23(+1.05%) |
Sep 28, 2007 | 22.29 | 22.44 | 22.09 | 22.26 | 60,601,052 | -0.02(-0.10%) |
Sep 27, 2007 | 22.44 | 22.46 | 22.25 | 22.29 | 54,184,308 | -0.01(-0.03%) |
Sep 26, 2007 | 22.43 | 22.56 | 22.28 | 22.29 | 79,838,848 | -0.05(-0.20%) |
Sep 25, 2007 | 22.02 | 22.34 | 22.00 | 22.34 | 99,912,352 | +0.36(+1.65%) |
Sep 24, 2007 | 21.77 | 22.38 | 21.76 | 21.98 | 138,183,408 | +0.32(+1.50%) |
Sep 21, 2007 | 21.68 | 21.77 | 21.49 | 21.65 | 179,462,960 | +0.17(+0.81%) |
Sep 20, 2007 | 21.52 | 21.60 | 21.42 | 21.48 | 88,841,904 | -0.19(-0.87%) |
Sep 19, 2007 | 21.82 | 21.85 | 21.39 | 21.67 | 124,661,040 | -0.20(-0.90%) |
Sep 18, 2007 | 21.69 | 21.89 | 21.36 | 21.86 | 102,503,640 | +0.16(+0.71%) |
Sep 17, 2007 | 21.76 | 21.83 | 21.63 | 21.71 | 52,292,296 | -0.24(-1.08%) |
Sep 14, 2007 | 21.90 | 22.00 | 21.83 | 21.95 | 44,311,916 | -0.09(-0.41%) |
Sep 13, 2007 | 22.01 | 22.11 | 21.89 | 22.04 | 46,657,748 | +0.17(+0.79%) |
Sep 12, 2007 | 21.77 | 22.04 | 21.76 | 21.86 | 56,058,984 | +0.00(+0.00%) |
Sep 11, 2007 | 21.64 | 21.88 | 21.60 | 21.86 | 45,455,860 | +0.34(+1.58%) |
Sep 10, 2007 | 21.67 | 21.73 | 21.47 | 21.52 | 49,287,812 | +0.03(+0.14%) |
Sep 07, 2007 | 21.63 | 21.79 | 21.40 | 21.49 | 68,986,160 | -0.36(-1.63%) |
Sep 06, 2007 | 21.58 | 21.92 | 21.58 | 21.85 | 60,083,788 | +0.32(+1.51%) |
Sep 05, 2007 | 21.65 | 21.71 | 21.48 | 21.52 | 63,079,632 | -0.25(-1.15%) |