Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.47 | 24.75 | 24.23 | 24.73 | 9,548,017 | +0.53(+2.18%) |
Nov 29, 2007 | 24.32 | 24.32 | 23.97 | 24.20 | 5,453,849 | -0.15(-0.63%) |
Nov 28, 2007 | 24.24 | 24.39 | 24.07 | 24.35 | 7,366,201 | +0.24(+0.99%) |
Nov 27, 2007 | 23.24 | 24.17 | 23.24 | 24.11 | 12,219,437 | +0.78(+3.35%) |
Nov 26, 2007 | 23.86 | 24.11 | 23.31 | 23.33 | 11,000,148 | -0.58(-2.42%) |
Nov 23, 2007 | 23.59 | 23.91 | 23.38 | 23.91 | 3,140,214 | +0.57(+2.44%) |
Nov 21, 2007 | 23.70 | 23.94 | 23.22 | 23.34 | 9,694,447 | -0.51(-2.13%) |
Nov 20, 2007 | 23.92 | 24.27 | 23.57 | 23.85 | 8,993,788 | -0.08(-0.35%) |
Nov 19, 2007 | 23.96 | 24.33 | 23.83 | 23.93 | 9,760,103 | -0.13(-0.55%) |
Nov 16, 2007 | 24.09 | 24.39 | 23.85 | 24.06 | 10,425,262 | +0.19(+0.78%) |
Nov 15, 2007 | 24.07 | 24.37 | 23.82 | 23.88 | 7,594,854 | -0.25(-1.03%) |
Nov 14, 2007 | 24.23 | 24.31 | 23.65 | 24.12 | 6,954,547 | +0.08(+0.34%) |
Nov 13, 2007 | 23.83 | 24.11 | 23.57 | 24.04 | 6,760,093 | +0.46(+1.96%) |
Nov 12, 2007 | 23.90 | 24.05 | 23.54 | 23.58 | 5,862,208 | -0.31(-1.31%) |
Nov 09, 2007 | 23.79 | 24.17 | 23.56 | 23.89 | 8,037,341 | -0.17(-0.69%) |
Nov 08, 2007 | 24.22 | 24.29 | 23.81 | 24.06 | 8,748,888 | -0.14(-0.60%) |
Nov 07, 2007 | 24.25 | 24.48 | 24.18 | 24.20 | 9,239,393 | -0.23(-0.95%) |
Nov 06, 2007 | 24.37 | 24.43 | 24.20 | 24.43 | 4,972,454 | +0.05(+0.22%) |
Nov 05, 2007 | 24.27 | 24.49 | 24.19 | 24.38 | 6,634,448 | -0.09(-0.35%) |
Nov 02, 2007 | 24.53 | 24.57 | 24.02 | 24.47 | 6,094,229 | -0.01(-0.03%) |
Nov 01, 2007 | 24.66 | 24.72 | 24.31 | 24.47 | 7,589,396 | -0.31(-1.25%) |
Oct 31, 2007 | 24.97 | 25.01 | 24.65 | 24.78 | 7,023,291 | -0.19(-0.76%) |
Oct 30, 2007 | 24.72 | 25.17 | 24.67 | 24.97 | 6,372,681 | +0.25(+1.02%) |
Oct 29, 2007 | 24.80 | 24.82 | 24.65 | 24.72 | 4,024,239 | -0.04(-0.15%) |
Oct 26, 2007 | 24.89 | 24.89 | 24.61 | 24.76 | 6,562,997 | +0.05(+0.20%) |
Oct 25, 2007 | 24.43 | 24.88 | 24.43 | 24.71 | 6,605,612 | +0.31(+1.27%) |
Oct 24, 2007 | 24.09 | 24.45 | 23.99 | 24.40 | 7,701,670 | +0.02(+0.10%) |
Oct 23, 2007 | 24.30 | 24.41 | 24.10 | 24.38 | 5,060,566 | +0.35(+1.44%) |
Oct 22, 2007 | 23.71 | 24.21 | 23.70 | 24.03 | 8,012,401 | +0.07(+0.31%) |
Oct 19, 2007 | 24.41 | 24.68 | 23.91 | 23.95 | 11,492,444 | -0.65(-2.65%) |
Oct 18, 2007 | 23.44 | 25.18 | 23.33 | 24.61 | 19,000,852 | +1.77(+7.74%) |
Oct 17, 2007 | 23.12 | 23.16 | 22.68 | 22.84 | 7,112,880 | -0.27(-1.16%) |
Oct 16, 2007 | 23.23 | 23.36 | 23.04 | 23.11 | 7,512,640 | -0.10(-0.44%) |
Oct 15, 2007 | 23.67 | 23.71 | 23.05 | 23.21 | 5,856,939 | -0.49(-2.07%) |
Oct 12, 2007 | 23.38 | 23.81 | 23.30 | 23.70 | 6,712,877 | +0.47(+2.04%) |
Oct 11, 2007 | 23.09 | 23.39 | 23.05 | 23.23 | 5,201,245 | +0.25(+1.08%) |
Oct 10, 2007 | 22.95 | 23.08 | 22.85 | 22.98 | 3,655,639 | +0.03(+0.14%) |
Oct 09, 2007 | 23.07 | 23.10 | 22.69 | 22.95 | 6,093,502 | -0.08(-0.36%) |
Oct 08, 2007 | 23.17 | 23.23 | 22.92 | 23.03 | 4,281,154 | -0.22(-0.96%) |
Oct 05, 2007 | 23.33 | 23.33 | 23.17 | 23.25 | 3,867,350 | -0.02(-0.07%) |
Oct 04, 2007 | 23.20 | 23.38 | 23.13 | 23.27 | 2,895,418 | +0.16(+0.70%) |
Oct 03, 2007 | 23.18 | 23.27 | 22.98 | 23.11 | 4,061,528 | -0.22(-0.96%) |
Oct 02, 2007 | 23.38 | 23.52 | 23.02 | 23.33 | 4,384,532 | -0.06(-0.25%) |
Oct 01, 2007 | 23.35 | 23.54 | 23.19 | 23.39 | 4,960,565 | +0.14(+0.62%) |
Sep 28, 2007 | 23.14 | 23.30 | 23.14 | 23.24 | 4,403,176 | +0.05(+0.21%) |
Sep 27, 2007 | 23.06 | 23.32 | 22.92 | 23.19 | 3,729,080 | +0.18(+0.79%) |
Sep 26, 2007 | 23.45 | 23.49 | 22.83 | 23.01 | 8,748,000 | -0.42(-1.78%) |
Sep 25, 2007 | 23.15 | 23.48 | 23.13 | 23.43 | 5,390,350 | +0.19(+0.82%) |
Sep 24, 2007 | 23.34 | 23.38 | 23.14 | 23.24 | 4,583,008 | -0.21(-0.88%) |
Sep 21, 2007 | 23.40 | 23.49 | 23.14 | 23.45 | 7,365,424 | +0.31(+1.34%) |
Sep 20, 2007 | 23.26 | 23.37 | 23.11 | 23.14 | 4,196,880 | -0.15(-0.66%) |
Sep 19, 2007 | 23.07 | 23.43 | 22.95 | 23.29 | 5,676,720 | +0.43(+1.88%) |
Sep 18, 2007 | 22.60 | 22.92 | 22.52 | 22.86 | 5,185,264 | +0.41(+1.84%) |
Sep 17, 2007 | 22.45 | 22.57 | 22.33 | 22.45 | 3,875,812 | -0.13(-0.59%) |
Sep 14, 2007 | 22.57 | 22.62 | 22.36 | 22.58 | 4,049,905 | -0.11(-0.49%) |
Sep 13, 2007 | 22.71 | 22.75 | 22.61 | 22.69 | 3,757,894 | +0.16(+0.72%) |
Sep 12, 2007 | 22.22 | 22.66 | 22.18 | 22.53 | 4,249,422 | +0.18(+0.79%) |
Sep 11, 2007 | 21.98 | 22.38 | 21.93 | 22.35 | 4,977,938 | +0.43(+1.94%) |
Sep 10, 2007 | 21.82 | 22.06 | 21.71 | 21.93 | 4,288,164 | +0.17(+0.76%) |
Sep 07, 2007 | 22.18 | 23.12 | 21.74 | 21.76 | 8,057,680 | -0.48(-2.17%) |
Sep 06, 2007 | 21.41 | 22.38 | 21.41 | 22.24 | 3,869,759 | +0.02(+0.11%) |
Sep 05, 2007 | 22.26 | 22.36 | 21.93 | 22.22 | 5,159,409 | -0.18(-0.81%) |