Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.88 | 23.97 | 23.69 | 23.75 | 3,719,590 | -0.25(-1.06%) |
Dec 28, 2007 | 24.09 | 24.16 | 23.88 | 24.00 | 3,288,927 | +0.16(+0.69%) |
Dec 27, 2007 | 24.21 | 24.24 | 23.81 | 23.84 | 5,273,819 | -0.36(-1.50%) |
Dec 26, 2007 | 24.21 | 24.33 | 24.06 | 24.20 | 5,269,221 | -0.11(-0.47%) |
Dec 24, 2007 | 24.54 | 24.55 | 24.26 | 24.32 | 1,937,856 | -0.03(-0.12%) |
Dec 21, 2007 | 24.36 | 24.45 | 24.14 | 24.35 | 8,814,570 | +0.23(+0.93%) |
Dec 20, 2007 | 24.11 | 24.42 | 24.02 | 24.12 | 4,488,143 | +0.14(+0.56%) |
Dec 19, 2007 | 23.70 | 24.12 | 23.70 | 23.99 | 4,203,569 | +0.24(+1.02%) |
Dec 18, 2007 | 23.64 | 23.85 | 23.45 | 23.74 | 6,377,415 | +0.20(+0.85%) |
Dec 17, 2007 | 23.63 | 23.79 | 23.46 | 23.54 | 9,245,132 | -0.22(-0.93%) |
Dec 14, 2007 | 24.12 | 24.18 | 23.70 | 23.76 | 6,322,949 | -0.61(-2.48%) |
Dec 13, 2007 | 23.93 | 24.41 | 23.91 | 24.37 | 6,396,449 | +0.20(+0.85%) |
Dec 12, 2007 | 24.66 | 24.66 | 23.81 | 24.17 | 8,940,720 | +0.00(+0.00%) |
Dec 11, 2007 | 24.99 | 24.99 | 24.14 | 24.17 | 9,533,671 | -0.83(-3.31%) |
Dec 10, 2007 | 24.67 | 24.99 | 24.61 | 24.99 | 4,984,278 | +0.34(+1.39%) |
Dec 07, 2007 | 24.24 | 24.75 | 24.24 | 24.65 | 5,573,000 | +0.30(+1.23%) |
Dec 06, 2007 | 24.42 | 24.42 | 24.13 | 24.35 | 5,323,088 | -0.07(-0.30%) |
Dec 05, 2007 | 24.37 | 24.54 | 24.14 | 24.42 | 6,122,712 | +0.23(+0.96%) |
Dec 04, 2007 | 24.05 | 24.31 | 23.99 | 24.19 | 6,691,030 | +0.05(+0.20%) |
Dec 03, 2007 | 24.30 | 24.45 | 23.94 | 24.14 | 8,313,699 | -0.35(-1.44%) |
Nov 30, 2007 | 24.24 | 24.51 | 24.00 | 24.49 | 9,638,977 | +0.52(+2.18%) |
Nov 29, 2007 | 24.09 | 24.09 | 23.74 | 23.97 | 5,505,806 | -0.15(-0.63%) |
Nov 28, 2007 | 24.01 | 24.16 | 23.84 | 24.12 | 7,436,376 | +0.24(+0.99%) |
Nov 27, 2007 | 23.02 | 23.94 | 23.02 | 23.88 | 12,335,846 | +0.77(+3.35%) |
Nov 26, 2007 | 23.64 | 23.89 | 23.09 | 23.11 | 11,104,942 | -0.57(-2.42%) |
Nov 23, 2007 | 23.36 | 23.68 | 23.16 | 23.68 | 3,170,130 | +0.56(+2.44%) |
Nov 21, 2007 | 23.47 | 23.72 | 23.00 | 23.12 | 9,786,802 | -0.50(-2.13%) |
Nov 20, 2007 | 23.70 | 24.04 | 23.34 | 23.62 | 9,079,469 | -0.08(-0.35%) |
Nov 19, 2007 | 23.73 | 24.10 | 23.60 | 23.70 | 9,853,084 | -0.13(-0.55%) |
Nov 16, 2007 | 23.86 | 24.16 | 23.63 | 23.83 | 10,524,580 | +0.18(+0.78%) |
Nov 15, 2007 | 23.85 | 24.14 | 23.59 | 23.65 | 7,667,207 | -0.25(-1.03%) |
Nov 14, 2007 | 24.01 | 24.08 | 23.43 | 23.90 | 7,020,800 | +0.08(+0.34%) |
Nov 13, 2007 | 23.60 | 23.88 | 23.35 | 23.81 | 6,824,494 | +0.46(+1.96%) |
Nov 12, 2007 | 23.67 | 23.82 | 23.32 | 23.36 | 5,918,055 | -0.31(-1.31%) |
Nov 09, 2007 | 23.56 | 23.94 | 23.34 | 23.67 | 8,113,910 | -0.16(-0.69%) |
Nov 08, 2007 | 23.99 | 24.06 | 23.58 | 23.83 | 8,832,236 | -0.14(-0.60%) |
Nov 07, 2007 | 24.02 | 24.25 | 23.95 | 23.97 | 9,327,413 | -0.23(-0.95%) |
Nov 06, 2007 | 24.14 | 24.20 | 23.97 | 24.20 | 5,019,825 | +0.05(+0.22%) |
Nov 05, 2007 | 24.04 | 24.26 | 23.96 | 24.15 | 6,697,652 | -0.09(-0.35%) |
Nov 02, 2007 | 24.30 | 24.34 | 23.79 | 24.24 | 6,152,286 | -0.01(-0.03%) |
Nov 01, 2007 | 24.43 | 24.49 | 24.08 | 24.24 | 7,661,697 | -0.31(-1.25%) |
Oct 31, 2007 | 24.73 | 24.77 | 24.42 | 24.55 | 7,090,199 | -0.19(-0.76%) |
Oct 30, 2007 | 24.48 | 24.93 | 24.44 | 24.74 | 6,433,391 | +0.25(+1.02%) |
Oct 29, 2007 | 24.56 | 24.59 | 24.42 | 24.49 | 4,062,577 | -0.04(-0.15%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.38 | 24.53 | 6,625,520 | +0.05(+0.20%) |
Oct 25, 2007 | 24.20 | 24.65 | 24.20 | 24.48 | 6,668,541 | +0.31(+1.27%) |
Oct 24, 2007 | 23.86 | 24.22 | 23.76 | 24.17 | 7,775,041 | +0.02(+0.10%) |
Oct 23, 2007 | 24.08 | 24.18 | 23.87 | 24.15 | 5,108,776 | +0.34(+1.44%) |
Oct 22, 2007 | 23.49 | 23.98 | 23.48 | 23.80 | 8,088,732 | +0.07(+0.31%) |
Oct 19, 2007 | 24.18 | 24.44 | 23.69 | 23.73 | 11,601,928 | -0.65(-2.65%) |
Oct 18, 2007 | 23.22 | 24.95 | 23.11 | 24.37 | 19,181,866 | +1.75(+7.74%) |
Oct 17, 2007 | 22.90 | 22.94 | 22.46 | 22.62 | 7,180,641 | -0.27(-1.16%) |
Oct 16, 2007 | 23.01 | 23.14 | 22.82 | 22.89 | 7,584,210 | -0.10(-0.44%) |
Oct 15, 2007 | 23.45 | 23.48 | 22.83 | 22.99 | 5,912,736 | -0.49(-2.07%) |
Oct 12, 2007 | 23.16 | 23.58 | 23.08 | 23.48 | 6,776,828 | +0.47(+2.04%) |
Oct 11, 2007 | 22.87 | 23.17 | 22.83 | 23.01 | 5,250,795 | +0.25(+1.08%) |
Oct 10, 2007 | 22.73 | 22.86 | 22.64 | 22.76 | 3,690,465 | +0.03(+0.14%) |
Oct 09, 2007 | 22.85 | 22.89 | 22.48 | 22.73 | 6,151,553 | -0.08(-0.36%) |
Oct 08, 2007 | 22.95 | 23.01 | 22.70 | 22.81 | 4,321,939 | -0.22(-0.96%) |
Oct 05, 2007 | 23.11 | 23.11 | 22.95 | 23.03 | 3,904,192 | -0.02(-0.07%) |
Oct 04, 2007 | 22.98 | 23.16 | 22.91 | 23.05 | 2,923,002 | +0.16(+0.70%) |
Oct 03, 2007 | 22.96 | 23.05 | 22.76 | 22.89 | 4,100,220 | -0.22(-0.96%) |
Oct 02, 2007 | 23.16 | 23.30 | 22.80 | 23.11 | 4,426,302 | -0.06(-0.25%) |