Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,963,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,471,068 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,079,760 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,032,268 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,876 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,666,056 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,526,072 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,352,800 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,844,360 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,871,760 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,118,240 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,822,888 | +0.57(+2.18%) |
Dec 12, 2007 | 26.15 | 26.52 | 25.64 | 26.05 | 83,823,512 | +0.28(+1.09%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,874,592 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,748,460 | +0.17(+0.67%) |
Dec 07, 2007 | 26.15 | 26.22 | 25.86 | 26.09 | 53,951,256 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.15 | 25.60 | 26.11 | 66,970,704 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,316,288 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,517,472 | -0.11(-0.46%) |
Dec 03, 2007 | 25.32 | 25.42 | 24.70 | 24.88 | 81,663,720 | -0.51(-2.02%) |
Nov 30, 2007 | 25.63 | 25.78 | 25.08 | 25.39 | 93,723,824 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,940,728 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,222,384 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,254,672 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,285,352 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.47 | 25.78 | 44,287,580 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,458,248 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,324,800 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,383,496 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.47 | 25.76 | 94,105,728 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,514,536 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.50 | 25.64 | 111,204,848 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,977,168 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.47 | 24.95 | 25.23 | 112,120,760 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,566,800 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,979,024 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,078,936 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,551,160 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,877,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,555,560 | +0.00(+0.00%) |
Nov 01, 2007 | 27.61 | 28.33 | 27.48 | 28.01 | 201,195,776 | +0.19(+0.68%) |
Oct 31, 2007 | 26.84 | 27.96 | 26.83 | 27.82 | 245,591,440 | +0.94(+3.49%) |
Oct 30, 2007 | 25.97 | 26.90 | 25.96 | 26.88 | 141,969,280 | +0.76(+2.89%) |
Oct 29, 2007 | 26.34 | 26.67 | 26.03 | 26.12 | 151,705,504 | -0.35(-1.31%) |
Oct 26, 2007 | 27.21 | 27.23 | 26.12 | 26.47 | 381,235,936 | +2.30(+9.50%) |
Oct 25, 2007 | 23.86 | 24.35 | 23.80 | 24.17 | 223,195,312 | +0.56(+2.37%) |
Oct 24, 2007 | 23.31 | 23.65 | 23.05 | 23.62 | 103,099,472 | +0.26(+1.13%) |
Oct 23, 2007 | 23.21 | 23.52 | 23.21 | 23.35 | 66,045,220 | +0.29(+1.28%) |
Oct 22, 2007 | 22.76 | 23.20 | 22.76 | 23.06 | 77,788,840 | +0.26(+1.13%) |
Oct 19, 2007 | 23.49 | 23.49 | 22.75 | 22.80 | 99,439,776 | -0.75(-3.18%) |
Oct 18, 2007 | 23.59 | 23.60 | 23.15 | 23.55 | 65,116,152 | +0.06(+0.26%) |
Oct 17, 2007 | 23.24 | 23.60 | 23.16 | 23.49 | 113,916,128 | +0.57(+2.51%) |
Oct 16, 2007 | 22.85 | 23.11 | 22.84 | 22.91 | 74,443,728 | +0.21(+0.93%) |
Oct 15, 2007 | 22.75 | 22.92 | 22.67 | 22.70 | 62,371,316 | -0.10(-0.43%) |
Oct 12, 2007 | 22.69 | 22.97 | 22.63 | 22.80 | 41,154,092 | +0.20(+0.87%) |
Oct 11, 2007 | 22.90 | 23.15 | 22.51 | 22.60 | 67,149,232 | -0.24(-1.06%) |
Oct 10, 2007 | 22.70 | 22.95 | 22.69 | 22.84 | 42,664,980 | +0.10(+0.43%) |
Oct 09, 2007 | 22.69 | 22.97 | 22.67 | 22.75 | 84,183,520 | +0.20(+0.87%) |
Oct 08, 2007 | 22.41 | 22.56 | 22.37 | 22.55 | 40,049,452 | +0.00(+0.00%) |
Oct 05, 2007 | 22.59 | 22.66 | 22.47 | 22.55 | 59,567,604 | +0.10(+0.44%) |
Oct 04, 2007 | 22.34 | 22.50 | 22.25 | 22.45 | 50,087,016 | +0.19(+0.87%) |
Oct 03, 2007 | 22.45 | 22.56 | 22.13 | 22.26 | 49,762,668 | -0.19(-0.83%) |
Oct 02, 2007 | 22.44 | 22.56 | 22.35 | 22.44 | 44,595,652 | -0.05(-0.24%) |