Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.88 | 23.26 | 22.75 | 23.07 | 4,007,730 | +0.03(+0.13%) |
Dec 28, 2007 | 23.23 | 23.23 | 22.83 | 23.04 | 3,269,760 | +0.26(+1.14%) |
Dec 27, 2007 | 22.95 | 23.15 | 22.76 | 22.78 | 3,380,533 | -0.28(-1.21%) |
Dec 26, 2007 | 23.09 | 23.21 | 22.86 | 23.06 | 2,686,039 | -0.14(-0.60%) |
Dec 24, 2007 | 23.14 | 23.29 | 22.98 | 23.20 | 1,598,548 | +0.06(+0.26%) |
Dec 21, 2007 | 23.09 | 23.49 | 22.88 | 23.14 | 10,561,851 | +0.42(+1.85%) |
Dec 20, 2007 | 22.78 | 22.84 | 22.35 | 22.72 | 4,155,339 | +0.14(+0.62%) |
Dec 19, 2007 | 22.75 | 22.86 | 22.36 | 22.58 | 4,916,425 | -0.12(-0.53%) |
Dec 18, 2007 | 22.58 | 22.77 | 22.31 | 22.70 | 6,397,427 | +0.21(+0.93%) |
Dec 17, 2007 | 22.60 | 22.88 | 22.47 | 22.49 | 5,550,743 | -0.15(-0.66%) |
Dec 14, 2007 | 22.64 | 22.81 | 22.32 | 22.64 | 7,034,296 | -0.25(-1.09%) |
Dec 13, 2007 | 23.37 | 23.61 | 22.55 | 22.89 | 10,933,083 | -0.66(-2.80%) |
Dec 12, 2007 | 24.25 | 24.53 | 23.22 | 23.55 | 7,413,897 | -0.12(-0.51%) |
Dec 11, 2007 | 24.46 | 24.85 | 23.65 | 23.67 | 10,554,076 | -0.82(-3.35%) |
Dec 10, 2007 | 24.50 | 24.62 | 24.37 | 24.49 | 6,522,282 | -0.11(-0.45%) |
Dec 07, 2007 | 24.35 | 24.79 | 24.24 | 24.60 | 8,011,562 | -0.18(-0.73%) |
Dec 06, 2007 | 23.82 | 24.79 | 23.55 | 24.78 | 10,842,019 | +0.86(+3.60%) |
Dec 05, 2007 | 24.24 | 24.28 | 23.65 | 23.92 | 10,076,918 | -0.10(-0.42%) |
Dec 04, 2007 | 23.42 | 24.16 | 23.32 | 24.02 | 6,488,818 | +0.37(+1.56%) |
Dec 03, 2007 | 23.48 | 23.83 | 23.41 | 23.65 | 6,821,388 | -0.05(-0.21%) |
Nov 30, 2007 | 23.78 | 24.04 | 23.46 | 23.70 | 11,000,941 | +0.19(+0.81%) |
Nov 29, 2007 | 22.57 | 23.97 | 22.49 | 23.51 | 15,019,552 | +0.73(+3.20%) |
Nov 28, 2007 | 22.85 | 23.25 | 22.40 | 22.78 | 15,313,176 | +0.93(+4.26%) |
Nov 27, 2007 | 21.50 | 22.48 | 21.25 | 21.85 | 23,819,372 | +2.09(+10.58%) |
Nov 26, 2007 | 20.44 | 20.62 | 19.69 | 19.76 | 9,717,206 | -0.80(-3.89%) |
Nov 23, 2007 | 20.41 | 20.72 | 20.15 | 20.56 | 2,325,438 | +0.48(+2.39%) |
Nov 21, 2007 | 20.01 | 20.50 | 19.81 | 20.08 | 7,188,526 | -0.20(-0.99%) |
Nov 20, 2007 | 20.57 | 20.99 | 19.85 | 20.28 | 11,362,952 | -0.25(-1.22%) |
Nov 19, 2007 | 21.08 | 21.17 | 20.44 | 20.53 | 6,262,747 | -0.56(-2.66%) |
Nov 16, 2007 | 20.99 | 21.27 | 20.70 | 21.09 | 6,028,293 | +0.14(+0.67%) |
Nov 15, 2007 | 21.15 | 21.50 | 20.85 | 20.95 | 5,095,382 | -0.33(-1.55%) |
Nov 14, 2007 | 21.53 | 21.70 | 21.15 | 21.28 | 7,274,625 | -0.44(-2.03%) |
Nov 13, 2007 | 20.95 | 21.74 | 20.76 | 21.72 | 7,895,086 | +0.77(+3.68%) |
Nov 12, 2007 | 20.88 | 21.48 | 20.76 | 20.95 | 9,721,674 | +0.02(+0.10%) |
Nov 09, 2007 | 21.00 | 21.33 | 20.60 | 20.93 | 8,519,400 | -0.51(-2.38%) |
Nov 08, 2007 | 21.53 | 21.96 | 21.04 | 21.44 | 9,840,040 | -0.08(-0.37%) |
Nov 07, 2007 | 22.07 | 22.20 | 21.52 | 21.52 | 5,992,673 | -0.96(-4.27%) |
Nov 06, 2007 | 21.88 | 22.51 | 21.82 | 22.48 | 6,081,903 | +0.80(+3.69%) |
Nov 05, 2007 | 21.78 | 21.90 | 21.58 | 21.68 | 5,087,513 | -0.22(-1.00%) |
Nov 02, 2007 | 22.43 | 22.43 | 21.61 | 21.90 | 6,823,896 | -0.32(-1.44%) |
Nov 01, 2007 | 23.21 | 23.48 | 22.20 | 22.22 | 7,516,339 | -1.12(-4.80%) |
Oct 31, 2007 | 22.80 | 23.43 | 22.66 | 23.34 | 8,291,593 | +0.49(+2.14%) |
Oct 30, 2007 | 22.56 | 23.14 | 22.35 | 22.85 | 9,877,372 | +0.24(+1.06%) |
Oct 29, 2007 | 22.45 | 22.73 | 22.00 | 22.61 | 5,158,253 | +0.28(+1.25%) |
Oct 26, 2007 | 22.39 | 22.39 | 21.86 | 22.33 | 5,161,529 | +0.21(+0.95%) |
Oct 25, 2007 | 22.10 | 22.33 | 21.83 | 22.12 | 4,840,219 | +0.25(+1.14%) |
Oct 24, 2007 | 21.70 | 22.04 | 21.50 | 21.87 | 6,273,285 | +0.02(+0.09%) |
Oct 23, 2007 | 22.01 | 22.17 | 21.61 | 21.85 | 8,870,248 | -0.43(-1.93%) |
Oct 22, 2007 | 21.56 | 22.45 | 21.48 | 22.28 | 6,921,200 | +0.74(+3.44%) |
Oct 19, 2007 | 22.05 | 22.08 | 21.53 | 21.54 | 8,319,293 | -0.54(-2.45%) |
Oct 18, 2007 | 22.16 | 22.25 | 21.80 | 22.08 | 7,093,998 | -0.13(-0.59%) |
Oct 17, 2007 | 22.11 | 22.40 | 22.00 | 22.21 | 9,433,797 | +0.20(+0.91%) |
Oct 16, 2007 | 21.89 | 22.10 | 21.80 | 22.01 | 5,263,524 | +0.02(+0.09%) |
Oct 15, 2007 | 22.00 | 22.03 | 21.79 | 21.99 | 5,653,924 | -0.07(-0.32%) |
Oct 12, 2007 | 22.55 | 22.55 | 21.77 | 22.06 | 9,346,199 | -0.62(-2.73%) |
Oct 11, 2007 | 22.69 | 23.17 | 22.53 | 22.68 | 7,855,535 | +0.19(+0.84%) |
Oct 10, 2007 | 22.63 | 22.73 | 22.38 | 22.49 | 5,967,615 | -0.19(-0.84%) |
Oct 09, 2007 | 22.59 | 22.70 | 22.36 | 22.68 | 7,055,010 | +0.15(+0.67%) |
Oct 08, 2007 | 22.48 | 22.61 | 22.32 | 22.53 | 7,141,950 | -0.06(-0.27%) |
Oct 05, 2007 | 21.80 | 22.87 | 21.78 | 22.59 | 8,233,957 | +0.90(+4.15%) |
Oct 04, 2007 | 22.28 | 22.29 | 21.61 | 21.69 | 6,547,881 | -0.43(-1.94%) |
Oct 03, 2007 | 21.90 | 22.47 | 21.76 | 22.12 | 8,372,363 | +0.20(+0.91%) |
Oct 02, 2007 | 21.92 | 22.02 | 21.74 | 21.92 | 5,706,551 | +0.03(+0.14%) |