Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.61 | 23.25 | 22.48 | 22.49 | 2,352,197 | -0.25(-1.09%) |
Dec 28, 2007 | 22.89 | 22.91 | 22.57 | 22.73 | 1,487,630 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.93 | 22.55 | 22.57 | 2,311,420 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.93 | 22.07 | 22.87 | 2,623,350 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.39 | 21.73 | 22.34 | 958,300 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.01 | 21.19 | 21.85 | 4,189,161 | +0.82(+3.89%) |
Dec 20, 2007 | 20.56 | 21.48 | 20.40 | 21.03 | 7,685,896 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,301,395 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.06 | 20.55 | 2,999,248 | +0.06(+0.30%) |
Dec 17, 2007 | 21.47 | 21.49 | 20.24 | 20.49 | 4,410,153 | -1.03(-4.79%) |
Dec 14, 2007 | 21.97 | 22.43 | 21.51 | 21.52 | 3,849,356 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.15 | 21.36 | 21.91 | 3,067,498 | -0.10(-0.45%) |
Dec 12, 2007 | 21.76 | 22.52 | 21.71 | 22.01 | 6,929,889 | +1.15(+5.51%) |
Dec 11, 2007 | 21.92 | 22.43 | 20.76 | 20.86 | 5,336,137 | -0.98(-4.48%) |
Dec 10, 2007 | 21.85 | 22.32 | 21.68 | 21.84 | 4,876,649 | -0.22(-0.98%) |
Dec 07, 2007 | 22.57 | 22.57 | 21.98 | 22.06 | 3,523,871 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.59 | 21.34 | 22.48 | 4,765,811 | +0.95(+4.39%) |
Dec 05, 2007 | 20.92 | 21.62 | 20.92 | 21.54 | 4,064,080 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.44 | 20.74 | 3,139,080 | -0.05(-0.25%) |
Dec 03, 2007 | 20.48 | 21.16 | 20.44 | 20.79 | 3,742,781 | +0.15(+0.74%) |
Nov 30, 2007 | 21.01 | 21.22 | 20.39 | 20.64 | 4,703,486 | +0.25(+1.20%) |
Nov 29, 2007 | 20.16 | 20.74 | 19.99 | 20.39 | 2,823,425 | +0.21(+1.04%) |
Nov 28, 2007 | 19.42 | 20.31 | 19.42 | 20.18 | 4,141,167 | +0.97(+5.05%) |
Nov 27, 2007 | 18.70 | 19.45 | 18.70 | 19.21 | 3,251,472 | +0.57(+3.08%) |
Nov 26, 2007 | 18.77 | 19.45 | 18.60 | 18.64 | 3,352,855 | -0.13(-0.71%) |
Nov 23, 2007 | 19.23 | 19.23 | 18.54 | 18.77 | 1,730,355 | -0.20(-1.03%) |
Nov 21, 2007 | 18.71 | 19.20 | 18.50 | 18.96 | 3,236,242 | -0.14(-0.72%) |
Nov 20, 2007 | 18.74 | 19.56 | 18.60 | 19.10 | 4,854,882 | +0.43(+2.29%) |
Nov 19, 2007 | 19.72 | 19.95 | 18.30 | 18.68 | 6,836,938 | -1.21(-6.06%) |
Nov 16, 2007 | 19.60 | 20.04 | 19.28 | 19.88 | 5,735,061 | +0.00(+0.00%) |
Nov 15, 2007 | 20.98 | 21.02 | 19.82 | 19.88 | 6,566,462 | -1.23(-5.82%) |
Nov 14, 2007 | 21.18 | 21.42 | 21.06 | 21.11 | 4,529,355 | +0.15(+0.70%) |
Nov 13, 2007 | 20.40 | 21.06 | 20.18 | 20.96 | 5,366,366 | +0.89(+4.46%) |
Nov 12, 2007 | 21.18 | 21.97 | 19.92 | 20.07 | 6,574,602 | -1.21(-5.71%) |
Nov 09, 2007 | 20.78 | 21.72 | 20.78 | 21.28 | 4,963,193 | -0.76(-3.44%) |
Nov 08, 2007 | 21.94 | 22.42 | 21.66 | 22.04 | 4,603,984 | +0.00(+0.01%) |
Nov 07, 2007 | 22.07 | 22.67 | 21.95 | 22.04 | 4,591,230 | -0.54(-2.38%) |
Nov 06, 2007 | 21.55 | 22.59 | 21.55 | 22.58 | 3,950,153 | +1.04(+4.84%) |
Nov 05, 2007 | 21.05 | 21.76 | 21.05 | 21.54 | 4,538,928 | +0.08(+0.39%) |
Nov 02, 2007 | 21.51 | 21.66 | 21.04 | 21.45 | 5,887,554 | +0.02(+0.07%) |
Nov 01, 2007 | 21.03 | 21.78 | 20.88 | 21.44 | 6,179,566 | +0.26(+1.23%) |
Oct 31, 2007 | 21.09 | 21.36 | 20.98 | 21.18 | 3,645,202 | +0.20(+0.93%) |
Oct 30, 2007 | 20.99 | 21.18 | 20.81 | 20.98 | 4,985,741 | -0.10(-0.49%) |
Oct 29, 2007 | 20.75 | 21.09 | 20.69 | 21.09 | 7,202,036 | +0.44(+2.14%) |
Oct 26, 2007 | 20.31 | 20.96 | 20.01 | 20.64 | 14,202,694 | +0.95(+4.82%) |
Oct 25, 2007 | 21.79 | 21.79 | 18.64 | 19.69 | 29,546,814 | -3.91(-16.58%) |
Oct 24, 2007 | 23.89 | 23.99 | 23.13 | 23.61 | 4,930,794 | -0.20(-0.85%) |
Oct 23, 2007 | 23.61 | 23.89 | 23.36 | 23.81 | 2,691,275 | +0.21(+0.90%) |
Oct 22, 2007 | 22.49 | 23.83 | 22.42 | 23.60 | 4,543,332 | +0.54(+2.34%) |
Oct 19, 2007 | 24.14 | 24.14 | 22.95 | 23.06 | 5,838,271 | -1.27(-5.20%) |
Oct 18, 2007 | 24.28 | 24.60 | 23.99 | 24.32 | 2,664,084 | -0.03(-0.12%) |
Oct 17, 2007 | 24.37 | 24.71 | 24.01 | 24.35 | 3,317,785 | +0.19(+0.77%) |
Oct 16, 2007 | 24.65 | 24.76 | 23.96 | 24.17 | 3,390,859 | -0.58(-2.33%) |
Oct 15, 2007 | 24.66 | 24.86 | 24.23 | 24.74 | 3,422,581 | +0.02(+0.10%) |
Oct 12, 2007 | 24.19 | 24.72 | 24.19 | 24.72 | 2,653,548 | +0.55(+2.29%) |
Oct 11, 2007 | 24.71 | 25.32 | 23.78 | 24.17 | 5,501,508 | -0.38(-1.55%) |
Oct 10, 2007 | 24.70 | 24.75 | 24.33 | 24.55 | 3,442,974 | -0.17(-0.67%) |
Oct 09, 2007 | 24.27 | 24.86 | 23.86 | 24.71 | 3,768,691 | +0.56(+2.31%) |
Oct 08, 2007 | 24.23 | 24.51 | 23.68 | 24.15 | 3,427,679 | -0.34(-1.39%) |
Oct 05, 2007 | 24.49 | 24.82 | 24.14 | 24.49 | 4,318,446 | +0.41(+1.69%) |
Oct 04, 2007 | 23.52 | 24.31 | 23.39 | 24.09 | 5,189,952 | +0.60(+2.54%) |
Oct 03, 2007 | 23.76 | 24.05 | 23.23 | 23.49 | 5,174,374 | -0.35(-1.48%) |
Oct 02, 2007 | 23.47 | 24.05 | 23.00 | 23.84 | 5,659,835 | +0.44(+1.86%) |