Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.90 | 22.98 | 22.82 | 22.86 | 1,456,749 | -0.09(-0.41%) |
Dec 28, 2007 | 22.98 | 23.16 | 22.77 | 22.96 | 1,608,496 | +0.21(+0.92%) |
Dec 27, 2007 | 22.89 | 23.02 | 22.74 | 22.75 | 1,890,582 | -0.11(-0.47%) |
Dec 26, 2007 | 23.02 | 23.03 | 22.72 | 22.86 | 1,034,423 | -0.18(-0.76%) |
Dec 24, 2007 | 22.73 | 23.30 | 22.72 | 23.03 | 1,214,949 | +0.53(+2.33%) |
Dec 21, 2007 | 22.22 | 22.60 | 22.11 | 22.51 | 3,042,264 | +0.54(+2.45%) |
Dec 20, 2007 | 21.66 | 22.01 | 21.37 | 21.97 | 1,812,538 | +0.48(+2.26%) |
Dec 19, 2007 | 21.48 | 21.69 | 21.42 | 21.48 | 2,439,574 | -0.08(-0.37%) |
Dec 18, 2007 | 21.62 | 21.68 | 21.36 | 21.56 | 2,536,068 | +0.11(+0.50%) |
Dec 17, 2007 | 21.55 | 21.63 | 21.43 | 21.45 | 1,561,586 | -0.13(-0.62%) |
Dec 14, 2007 | 21.70 | 21.81 | 21.52 | 21.59 | 1,544,933 | -0.32(-1.44%) |
Dec 13, 2007 | 21.85 | 22.05 | 21.58 | 21.91 | 1,379,943 | +0.05(+0.25%) |
Dec 12, 2007 | 22.25 | 22.27 | 21.70 | 21.85 | 1,812,885 | +0.06(+0.28%) |
Dec 11, 2007 | 22.43 | 22.60 | 21.78 | 21.79 | 1,386,522 | -0.57(-2.53%) |
Dec 10, 2007 | 22.32 | 22.58 | 22.17 | 22.36 | 1,253,431 | +0.13(+0.61%) |
Dec 07, 2007 | 22.09 | 22.28 | 21.95 | 22.22 | 1,381,563 | +0.13(+0.58%) |
Dec 06, 2007 | 21.89 | 22.10 | 21.48 | 22.09 | 1,358,335 | +0.22(+1.02%) |
Dec 05, 2007 | 21.37 | 21.91 | 21.25 | 21.87 | 1,963,672 | +0.75(+3.54%) |
Dec 04, 2007 | 20.48 | 21.35 | 20.48 | 21.12 | 2,896,852 | +0.42(+2.02%) |
Dec 03, 2007 | 21.47 | 21.66 | 20.63 | 20.71 | 2,587,175 | -0.96(-4.44%) |
Nov 30, 2007 | 22.11 | 22.11 | 21.52 | 21.67 | 2,643,539 | -0.24(-1.08%) |
Nov 29, 2007 | 22.07 | 22.20 | 21.63 | 21.91 | 2,963,939 | +0.80(+3.80%) |
Nov 28, 2007 | 20.52 | 21.17 | 20.14 | 21.10 | 3,843,083 | +0.92(+4.54%) |
Nov 27, 2007 | 20.24 | 20.39 | 19.89 | 20.19 | 3,606,103 | +0.15(+0.77%) |
Nov 26, 2007 | 20.07 | 20.61 | 20.02 | 20.03 | 5,296,820 | -0.11(-0.53%) |
Nov 23, 2007 | 19.60 | 20.20 | 19.07 | 20.14 | 2,225,987 | +0.56(+2.85%) |
Nov 21, 2007 | 20.58 | 22.36 | 19.19 | 19.58 | 16,428,799 | -5.75(-22.70%) |
Nov 20, 2007 | 25.23 | 25.47 | 24.86 | 25.33 | 1,426,401 | +0.21(+0.83%) |
Nov 19, 2007 | 25.35 | 25.48 | 24.96 | 25.12 | 920,487 | -0.42(-1.63%) |
Nov 16, 2007 | 25.37 | 25.68 | 25.21 | 25.54 | 1,186,414 | +0.31(+1.23%) |
Nov 15, 2007 | 24.87 | 25.65 | 24.86 | 25.23 | 1,002,088 | +0.32(+1.30%) |
Nov 14, 2007 | 25.45 | 25.45 | 24.86 | 24.91 | 978,463 | -0.62(-2.43%) |
Nov 13, 2007 | 25.78 | 25.78 | 24.96 | 25.53 | 1,374,208 | +0.23(+0.91%) |
Nov 12, 2007 | 25.19 | 25.67 | 25.19 | 25.30 | 1,718,272 | +0.13(+0.51%) |
Nov 09, 2007 | 25.23 | 25.64 | 25.12 | 25.17 | 978,827 | -0.42(-1.63%) |
Nov 08, 2007 | 25.15 | 25.77 | 25.06 | 25.59 | 1,646,414 | +0.42(+1.66%) |
Nov 07, 2007 | 25.66 | 25.89 | 25.15 | 25.17 | 1,251,123 | -0.75(-2.88%) |
Nov 06, 2007 | 26.35 | 26.44 | 25.65 | 25.92 | 1,039,058 | -0.34(-1.31%) |
Nov 05, 2007 | 26.28 | 26.53 | 25.93 | 26.26 | 904,691 | -0.31(-1.17%) |
Nov 02, 2007 | 26.57 | 26.71 | 26.29 | 26.57 | 782,764 | +0.20(+0.77%) |
Nov 01, 2007 | 26.26 | 26.89 | 26.14 | 26.37 | 1,251,724 | +0.03(+0.13%) |
Oct 31, 2007 | 26.23 | 26.34 | 25.78 | 26.34 | 898,794 | +0.16(+0.62%) |
Oct 30, 2007 | 26.18 | 26.36 | 26.01 | 26.18 | 743,503 | -0.05(-0.21%) |
Oct 29, 2007 | 25.64 | 26.28 | 25.64 | 26.23 | 786,055 | +0.61(+2.39%) |
Oct 26, 2007 | 25.95 | 25.95 | 25.35 | 25.62 | 689,873 | -0.05(-0.21%) |
Oct 25, 2007 | 25.84 | 26.14 | 25.52 | 25.67 | 1,558,533 | -0.07(-0.26%) |
Oct 24, 2007 | 25.38 | 25.74 | 25.13 | 25.74 | 1,282,916 | +0.20(+0.76%) |
Oct 23, 2007 | 25.33 | 25.56 | 24.99 | 25.54 | 1,031,253 | +0.14(+0.56%) |
Oct 22, 2007 | 24.98 | 25.43 | 24.80 | 25.40 | 986,619 | +0.40(+1.59%) |
Oct 19, 2007 | 25.72 | 26.12 | 24.97 | 25.00 | 1,575,700 | -0.73(-2.85%) |
Oct 18, 2007 | 25.70 | 25.76 | 25.48 | 25.74 | 904,006 | +0.05(+0.18%) |
Oct 17, 2007 | 25.85 | 25.93 | 25.45 | 25.69 | 901,965 | -0.05(-0.18%) |
Oct 16, 2007 | 25.82 | 25.99 | 25.70 | 25.74 | 890,827 | -0.11(-0.42%) |
Oct 15, 2007 | 26.03 | 26.07 | 25.70 | 25.85 | 938,462 | -0.26(-0.98%) |
Oct 12, 2007 | 26.18 | 26.23 | 25.93 | 26.10 | 911,366 | +0.00(+0.00%) |
Oct 11, 2007 | 26.53 | 26.60 | 26.07 | 26.10 | 1,149,240 | -0.36(-1.37%) |
Oct 10, 2007 | 26.64 | 26.69 | 26.42 | 26.46 | 810,367 | -0.22(-0.83%) |
Oct 09, 2007 | 26.74 | 26.78 | 26.61 | 26.69 | 825,830 | -0.09(-0.35%) |
Oct 08, 2007 | 26.99 | 26.99 | 26.62 | 26.78 | 389,459 | -0.19(-0.70%) |
Oct 05, 2007 | 26.60 | 26.98 | 26.36 | 26.97 | 1,091,651 | +0.42(+1.60%) |
Oct 04, 2007 | 26.07 | 26.58 | 25.91 | 26.55 | 1,088,613 | +0.55(+2.12%) |
Oct 03, 2007 | 26.13 | 26.28 | 25.89 | 25.99 | 885,532 | -0.30(-1.15%) |
Oct 02, 2007 | 26.61 | 26.77 | 26.13 | 26.30 | 682,376 | -0.28(-1.04%) |