Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.68 | 25.83 | 25.13 | 25.44 | 93,553,040 | +0.01(+0.03%) |
Nov 29, 2007 | 25.42 | 25.69 | 25.22 | 25.43 | 70,811,456 | -0.08(-0.33%) |
Nov 28, 2007 | 25.27 | 25.66 | 24.91 | 25.51 | 117,008,784 | +0.48(+1.94%) |
Nov 27, 2007 | 25.19 | 25.44 | 24.74 | 25.03 | 111,051,944 | +0.07(+0.27%) |
Nov 26, 2007 | 25.81 | 26.02 | 24.93 | 24.96 | 106,091,680 | -0.86(-3.34%) |
Nov 23, 2007 | 26.01 | 26.07 | 25.52 | 25.82 | 44,206,880 | -0.09(-0.35%) |
Nov 21, 2007 | 26.04 | 26.29 | 25.88 | 25.91 | 118,242,400 | -0.27(-1.01%) |
Nov 20, 2007 | 25.91 | 26.48 | 25.82 | 26.18 | 132,083,672 | +0.47(+1.83%) |
Nov 19, 2007 | 25.71 | 25.92 | 25.64 | 25.71 | 83,231,560 | -0.10(-0.38%) |
Nov 16, 2007 | 25.63 | 25.94 | 25.52 | 25.81 | 93,934,248 | +0.25(+0.98%) |
Nov 15, 2007 | 25.56 | 25.82 | 25.40 | 25.56 | 83,362,360 | -0.13(-0.50%) |
Nov 14, 2007 | 26.21 | 26.31 | 25.55 | 25.69 | 111,002,216 | -0.40(-1.54%) |
Nov 13, 2007 | 25.39 | 26.25 | 25.32 | 26.09 | 137,725,744 | +0.82(+3.24%) |
Nov 12, 2007 | 25.23 | 25.52 | 25.00 | 25.27 | 111,916,456 | -0.27(-1.04%) |
Nov 09, 2007 | 25.88 | 26.15 | 25.48 | 25.54 | 165,265,104 | -0.76(-2.91%) |
Nov 08, 2007 | 26.95 | 27.18 | 26.04 | 26.30 | 176,656,528 | -0.59(-2.20%) |
Nov 07, 2007 | 27.29 | 27.38 | 26.84 | 26.89 | 98,898,392 | -0.67(-2.44%) |
Nov 06, 2007 | 27.70 | 27.75 | 27.16 | 27.57 | 133,307,800 | -0.24(-0.87%) |
Nov 05, 2007 | 27.83 | 28.09 | 27.73 | 27.81 | 99,695,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.18 | 28.39 | 27.57 | 28.06 | 127,323,128 | +0.00(+0.00%) |
Nov 01, 2007 | 27.66 | 28.38 | 27.53 | 28.06 | 200,829,152 | +0.19(+0.68%) |
Oct 31, 2007 | 26.89 | 28.01 | 26.88 | 27.87 | 245,143,920 | +0.94(+3.49%) |
Oct 30, 2007 | 26.02 | 26.94 | 26.01 | 26.93 | 141,710,592 | +0.76(+2.89%) |
Oct 29, 2007 | 26.38 | 26.72 | 26.08 | 26.17 | 151,429,056 | -0.35(-1.31%) |
Oct 26, 2007 | 27.26 | 27.28 | 26.16 | 26.52 | 380,541,248 | +2.30(+9.50%) |
Oct 25, 2007 | 23.90 | 24.39 | 23.84 | 24.22 | 222,788,592 | +0.56(+2.37%) |
Oct 24, 2007 | 23.36 | 23.70 | 23.09 | 23.66 | 102,911,608 | +0.27(+1.13%) |
Oct 23, 2007 | 23.25 | 23.56 | 23.25 | 23.39 | 65,924,872 | +0.30(+1.28%) |
Oct 22, 2007 | 22.80 | 23.24 | 22.80 | 23.10 | 77,647,088 | +0.26(+1.13%) |
Oct 19, 2007 | 23.54 | 23.54 | 22.80 | 22.84 | 99,258,576 | -0.75(-3.18%) |
Oct 18, 2007 | 23.64 | 23.64 | 23.19 | 23.59 | 64,997,496 | +0.06(+0.26%) |
Oct 17, 2007 | 23.28 | 23.64 | 23.20 | 23.53 | 113,708,552 | +0.58(+2.51%) |
Oct 16, 2007 | 22.89 | 23.15 | 22.89 | 22.95 | 74,308,072 | +0.21(+0.93%) |
Oct 15, 2007 | 22.79 | 22.96 | 22.71 | 22.74 | 62,257,664 | -0.10(-0.43%) |
Oct 12, 2007 | 22.74 | 23.02 | 22.67 | 22.84 | 41,079,104 | +0.20(+0.87%) |
Oct 11, 2007 | 22.94 | 23.19 | 22.55 | 22.64 | 67,026,876 | -0.24(-1.06%) |
Oct 10, 2007 | 22.74 | 22.99 | 22.74 | 22.89 | 42,587,236 | +0.10(+0.43%) |
Oct 09, 2007 | 22.74 | 23.01 | 22.71 | 22.79 | 84,030,120 | +0.20(+0.87%) |
Oct 08, 2007 | 22.45 | 22.60 | 22.41 | 22.59 | 39,976,476 | +0.00(+0.00%) |
Oct 05, 2007 | 22.63 | 22.70 | 22.51 | 22.59 | 59,459,060 | +0.10(+0.44%) |
Oct 04, 2007 | 22.38 | 22.54 | 22.29 | 22.49 | 49,995,748 | +0.19(+0.87%) |
Oct 03, 2007 | 22.49 | 22.60 | 22.17 | 22.30 | 49,671,988 | -0.19(-0.83%) |
Oct 02, 2007 | 22.49 | 22.60 | 22.39 | 22.49 | 44,514,388 | -0.05(-0.24%) |
Oct 01, 2007 | 22.30 | 22.55 | 22.27 | 22.54 | 57,926,072 | +0.23(+1.05%) |
Sep 28, 2007 | 22.33 | 22.48 | 22.13 | 22.30 | 60,491,940 | -0.02(-0.10%) |
Sep 27, 2007 | 22.49 | 22.50 | 22.29 | 22.33 | 54,086,752 | -0.01(-0.03%) |
Sep 26, 2007 | 22.47 | 22.60 | 22.32 | 22.33 | 79,695,096 | -0.05(-0.20%) |
Sep 25, 2007 | 22.06 | 22.38 | 22.04 | 22.38 | 99,732,464 | +0.36(+1.65%) |
Sep 24, 2007 | 21.81 | 22.42 | 21.80 | 22.02 | 137,934,608 | +0.33(+1.50%) |
Sep 21, 2007 | 21.72 | 21.81 | 21.53 | 21.69 | 179,139,840 | +0.17(+0.81%) |
Sep 20, 2007 | 21.56 | 21.64 | 21.46 | 21.52 | 88,681,952 | -0.19(-0.87%) |
Sep 19, 2007 | 21.86 | 21.89 | 21.43 | 21.71 | 124,436,592 | -0.20(-0.90%) |
Sep 18, 2007 | 21.73 | 21.93 | 21.40 | 21.90 | 102,319,088 | +0.16(+0.71%) |
Sep 17, 2007 | 21.80 | 21.86 | 21.67 | 21.75 | 52,198,144 | -0.24(-1.08%) |
Sep 14, 2007 | 21.94 | 22.04 | 21.86 | 21.99 | 44,232,132 | -0.09(-0.41%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.93 | 22.08 | 46,573,740 | +0.17(+0.79%) |
Sep 12, 2007 | 21.81 | 22.08 | 21.80 | 21.90 | 55,958,052 | +0.00(+0.00%) |
Sep 11, 2007 | 21.68 | 21.92 | 21.64 | 21.90 | 45,374,020 | +0.34(+1.58%) |
Sep 10, 2007 | 21.71 | 21.77 | 21.51 | 21.56 | 49,199,072 | +0.03(+0.14%) |
Sep 07, 2007 | 21.67 | 21.83 | 21.44 | 21.53 | 68,861,952 | -0.36(-1.63%) |
Sep 06, 2007 | 21.62 | 21.96 | 21.61 | 21.89 | 59,975,608 | +0.33(+1.51%) |
Sep 05, 2007 | 21.69 | 21.75 | 21.52 | 21.56 | 62,966,060 | -0.25(-1.15%) |