Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.10 | 24.33 | 23.67 | 23.92 | 3,181,515 | -0.13(-0.54%) |
Dec 28, 2007 | 23.49 | 24.16 | 23.34 | 24.05 | 3,766,090 | +0.57(+2.44%) |
Dec 27, 2007 | 23.62 | 23.71 | 23.25 | 23.48 | 3,691,304 | -0.32(-1.34%) |
Dec 26, 2007 | 24.55 | 24.55 | 23.45 | 23.80 | 4,768,187 | -0.72(-2.95%) |
Dec 24, 2007 | 23.68 | 24.72 | 23.62 | 24.52 | 3,069,996 | +0.89(+3.78%) |
Dec 21, 2007 | 23.05 | 23.71 | 22.93 | 23.63 | 7,211,822 | +0.79(+3.48%) |
Dec 20, 2007 | 23.20 | 23.25 | 22.46 | 22.84 | 4,846,079 | -0.15(-0.65%) |
Dec 19, 2007 | 22.97 | 23.19 | 22.70 | 22.98 | 5,607,903 | +0.03(+0.11%) |
Dec 18, 2007 | 23.22 | 23.23 | 22.60 | 22.96 | 5,994,675 | +0.08(+0.37%) |
Dec 17, 2007 | 22.23 | 23.45 | 22.14 | 22.87 | 10,079,634 | +0.33(+1.44%) |
Dec 14, 2007 | 23.41 | 23.52 | 22.54 | 22.55 | 8,542,268 | -1.11(-4.71%) |
Dec 13, 2007 | 24.25 | 24.41 | 23.41 | 23.66 | 7,650,414 | -0.74(-3.04%) |
Dec 12, 2007 | 24.82 | 25.71 | 23.85 | 24.40 | 8,701,377 | +0.18(+0.75%) |
Dec 11, 2007 | 25.07 | 25.56 | 24.07 | 24.22 | 7,530,914 | -0.88(-3.50%) |
Dec 10, 2007 | 25.32 | 25.32 | 24.61 | 25.10 | 4,556,885 | +0.01(+0.05%) |
Dec 07, 2007 | 25.24 | 25.29 | 24.65 | 25.09 | 6,842,090 | +0.04(+0.16%) |
Dec 06, 2007 | 24.25 | 25.17 | 23.77 | 25.05 | 12,792,406 | +1.17(+4.88%) |
Dec 05, 2007 | 24.22 | 24.52 | 23.48 | 23.88 | 11,482,693 | +0.14(+0.60%) |
Dec 04, 2007 | 22.09 | 23.92 | 21.92 | 23.74 | 13,773,750 | +1.56(+7.02%) |
Dec 03, 2007 | 22.12 | 22.83 | 21.97 | 22.18 | 9,795,335 | +0.34(+1.55%) |
Nov 30, 2007 | 22.31 | 22.67 | 21.67 | 21.85 | 12,617,816 | -0.12(-0.53%) |
Nov 29, 2007 | 22.89 | 22.89 | 21.70 | 21.96 | 10,215,233 | -0.95(-4.15%) |
Nov 28, 2007 | 22.49 | 23.15 | 21.89 | 22.91 | 11,847,361 | +0.55(+2.45%) |
Nov 27, 2007 | 22.67 | 23.35 | 22.18 | 22.37 | 10,042,638 | -0.36(-1.58%) |
Nov 26, 2007 | 23.58 | 23.76 | 22.72 | 22.72 | 11,596,278 | -0.54(-2.32%) |
Nov 23, 2007 | 22.89 | 23.43 | 22.74 | 23.26 | 3,491,617 | +0.50(+2.20%) |
Nov 21, 2007 | 22.14 | 23.18 | 21.63 | 22.76 | 11,886,620 | +0.48(+2.16%) |
Nov 20, 2007 | 21.62 | 22.96 | 21.62 | 22.28 | 27,847,932 | +2.40(+12.09%) |
Nov 19, 2007 | 20.86 | 20.96 | 19.84 | 19.88 | 10,054,466 | -1.30(-6.12%) |
Nov 16, 2007 | 21.92 | 22.01 | 20.82 | 21.17 | 10,291,424 | -0.64(-2.96%) |
Nov 15, 2007 | 21.73 | 22.52 | 21.52 | 21.82 | 9,885,644 | -0.75(-3.32%) |
Nov 14, 2007 | 23.19 | 23.44 | 22.25 | 22.57 | 13,326,474 | +0.10(+0.43%) |
Nov 13, 2007 | 22.03 | 23.59 | 22.03 | 22.47 | 9,578,760 | +0.97(+4.49%) |
Nov 12, 2007 | 21.10 | 22.63 | 20.86 | 21.50 | 11,329,390 | +0.42(+1.97%) |
Nov 09, 2007 | 20.84 | 21.66 | 20.72 | 21.09 | 8,631,879 | -0.25(-1.16%) |
Nov 08, 2007 | 22.39 | 22.73 | 20.75 | 21.34 | 14,659,844 | -0.59(-2.70%) |
Nov 07, 2007 | 21.49 | 22.27 | 21.32 | 21.93 | 11,254,974 | +0.18(+0.81%) |
Nov 06, 2007 | 21.97 | 22.70 | 21.45 | 21.75 | 13,729,644 | -0.68(-3.05%) |
Nov 05, 2007 | 23.53 | 23.59 | 21.96 | 22.44 | 12,713,532 | -1.34(-5.62%) |
Nov 02, 2007 | 24.72 | 24.83 | 23.53 | 23.77 | 10,075,476 | -0.81(-3.31%) |
Nov 01, 2007 | 25.36 | 25.49 | 24.57 | 24.59 | 6,424,703 | -1.10(-4.28%) |
Oct 31, 2007 | 26.11 | 26.11 | 25.14 | 25.69 | 8,001,515 | -0.15(-0.58%) |
Oct 30, 2007 | 25.98 | 26.03 | 25.45 | 25.84 | 7,285,042 | +0.39(+1.54%) |
Oct 29, 2007 | 25.32 | 25.86 | 25.28 | 25.45 | 6,632,590 | +0.14(+0.57%) |
Oct 26, 2007 | 25.13 | 25.36 | 24.62 | 25.30 | 6,757,415 | +0.37(+1.49%) |
Oct 25, 2007 | 24.75 | 25.36 | 24.53 | 24.93 | 7,172,115 | +0.14(+0.58%) |
Oct 24, 2007 | 24.88 | 25.34 | 24.42 | 24.79 | 9,500,178 | -0.31(-1.22%) |
Oct 23, 2007 | 25.66 | 25.72 | 24.62 | 25.10 | 8,395,949 | -0.40(-1.56%) |
Oct 22, 2007 | 24.94 | 25.86 | 24.84 | 25.49 | 8,322,251 | +0.36(+1.43%) |
Oct 19, 2007 | 25.90 | 26.33 | 25.08 | 25.13 | 7,345,764 | -0.91(-3.48%) |
Oct 18, 2007 | 26.18 | 26.72 | 25.80 | 26.04 | 11,425,976 | -0.53(-1.99%) |
Oct 17, 2007 | 27.00 | 27.24 | 26.16 | 26.57 | 9,684,956 | -0.22(-0.83%) |
Oct 16, 2007 | 27.05 | 27.19 | 26.41 | 26.79 | 11,787,860 | -0.66(-2.40%) |
Oct 15, 2007 | 28.53 | 28.64 | 27.19 | 27.45 | 10,717,563 | -1.08(-3.79%) |
Oct 12, 2007 | 29.24 | 29.29 | 28.01 | 28.53 | 12,172,544 | -0.76(-2.60%) |
Oct 11, 2007 | 29.91 | 31.00 | 28.79 | 29.29 | 23,659,324 | -2.37(-7.49%) |
Oct 10, 2007 | 31.67 | 31.99 | 31.46 | 31.66 | 5,478,616 | -0.23(-0.71%) |
Oct 09, 2007 | 32.08 | 32.08 | 31.50 | 31.89 | 4,659,502 | -0.19(-0.59%) |
Oct 08, 2007 | 32.34 | 32.53 | 32.00 | 32.08 | 3,492,017 | -0.50(-1.52%) |
Oct 05, 2007 | 32.14 | 32.90 | 31.98 | 32.57 | 4,410,928 | +0.76(+2.37%) |
Oct 04, 2007 | 32.25 | 32.40 | 31.63 | 31.82 | 3,539,766 | -0.40(-1.25%) |
Oct 03, 2007 | 31.63 | 32.73 | 31.55 | 32.22 | 6,288,977 | +0.45(+1.41%) |
Oct 02, 2007 | 30.71 | 31.85 | 30.70 | 31.77 | 4,123,509 | +0.98(+3.17%) |