Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.68 | 24.76 | 24.48 | 24.58 | 2,543,365 | -0.13(-0.53%) |
Dec 28, 2007 | 24.64 | 24.76 | 24.43 | 24.72 | 1,780,594 | +0.21(+0.87%) |
Dec 27, 2007 | 24.53 | 24.73 | 24.45 | 24.50 | 2,052,566 | +0.02(+0.10%) |
Dec 26, 2007 | 24.57 | 24.68 | 24.48 | 24.48 | 1,869,918 | -0.25(-1.01%) |
Dec 24, 2007 | 24.78 | 24.87 | 24.56 | 24.73 | 1,568,612 | +0.00(+0.02%) |
Dec 21, 2007 | 25.18 | 25.49 | 24.56 | 24.73 | 10,427,947 | -0.11(-0.46%) |
Dec 20, 2007 | 25.42 | 25.50 | 24.79 | 24.84 | 3,883,260 | -0.36(-1.44%) |
Dec 19, 2007 | 25.25 | 25.37 | 25.03 | 25.20 | 2,567,547 | -0.01(-0.06%) |
Dec 18, 2007 | 24.82 | 25.28 | 24.76 | 25.22 | 2,999,551 | +0.52(+2.12%) |
Dec 17, 2007 | 25.11 | 25.25 | 24.59 | 24.69 | 2,922,662 | -0.56(-2.21%) |
Dec 14, 2007 | 25.47 | 25.58 | 25.17 | 25.25 | 4,181,604 | -0.22(-0.85%) |
Dec 13, 2007 | 24.93 | 25.50 | 24.73 | 25.47 | 3,250,851 | +0.46(+1.85%) |
Dec 12, 2007 | 25.23 | 25.47 | 24.73 | 25.00 | 3,770,408 | +0.09(+0.38%) |
Dec 11, 2007 | 25.45 | 25.76 | 24.87 | 24.91 | 3,648,041 | -0.54(-2.13%) |
Dec 10, 2007 | 25.41 | 25.62 | 25.41 | 25.45 | 2,673,172 | +0.06(+0.24%) |
Dec 07, 2007 | 25.21 | 25.49 | 25.12 | 25.39 | 3,058,369 | +0.28(+1.11%) |
Dec 06, 2007 | 25.37 | 25.37 | 24.89 | 25.11 | 3,596,939 | -0.12(-0.47%) |
Dec 05, 2007 | 24.91 | 25.29 | 24.75 | 25.23 | 5,742,481 | +0.56(+2.26%) |
Dec 04, 2007 | 24.56 | 24.72 | 24.23 | 24.67 | 4,706,241 | +0.38(+1.55%) |
Dec 03, 2007 | 24.07 | 24.39 | 24.02 | 24.30 | 2,660,687 | +0.25(+1.02%) |
Nov 30, 2007 | 24.07 | 24.07 | 23.81 | 24.05 | 4,836,885 | +0.25(+1.07%) |
Nov 29, 2007 | 23.75 | 23.93 | 23.55 | 23.80 | 3,277,678 | +0.01(+0.06%) |
Nov 28, 2007 | 23.77 | 23.84 | 23.54 | 23.78 | 4,791,992 | +0.14(+0.60%) |
Nov 27, 2007 | 22.96 | 23.68 | 22.96 | 23.64 | 7,668,760 | +0.70(+3.04%) |
Nov 26, 2007 | 23.23 | 23.36 | 22.83 | 22.94 | 4,797,467 | -0.24(-1.04%) |
Nov 23, 2007 | 23.27 | 23.35 | 22.98 | 23.18 | 1,202,892 | +0.08(+0.35%) |
Nov 21, 2007 | 23.28 | 23.60 | 23.05 | 23.10 | 3,844,383 | -0.42(-1.79%) |
Nov 20, 2007 | 23.18 | 23.64 | 23.14 | 23.52 | 4,550,312 | +0.29(+1.24%) |
Nov 19, 2007 | 23.00 | 23.26 | 23.00 | 23.23 | 8,588,932 | +0.04(+0.16%) |
Nov 16, 2007 | 23.40 | 23.59 | 22.89 | 23.20 | 5,806,685 | -0.04(-0.16%) |
Nov 15, 2007 | 22.86 | 23.37 | 22.86 | 23.23 | 4,774,702 | +0.33(+1.44%) |
Nov 14, 2007 | 23.17 | 23.18 | 22.82 | 22.90 | 3,258,201 | -0.08(-0.35%) |
Nov 13, 2007 | 23.03 | 23.08 | 22.65 | 22.98 | 6,811,250 | +0.10(+0.45%) |
Nov 12, 2007 | 23.60 | 23.66 | 22.87 | 22.88 | 4,093,206 | -0.72(-3.04%) |
Nov 09, 2007 | 23.67 | 24.07 | 23.58 | 23.60 | 3,903,839 | -0.33(-1.36%) |
Nov 08, 2007 | 23.71 | 24.01 | 23.43 | 23.92 | 4,811,734 | +0.51(+2.20%) |
Nov 07, 2007 | 24.02 | 24.14 | 23.37 | 23.41 | 3,218,415 | -0.84(-3.46%) |
Nov 06, 2007 | 24.42 | 24.43 | 24.02 | 24.25 | 3,767,383 | +0.00(+0.00%) |
Nov 05, 2007 | 24.06 | 24.45 | 23.93 | 24.25 | 2,542,242 | +0.13(+0.53%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.88 | 24.12 | 3,707,842 | +0.27(+1.15%) |
Nov 01, 2007 | 24.37 | 24.41 | 23.83 | 23.85 | 3,516,930 | -0.55(-2.26%) |
Oct 31, 2007 | 24.03 | 24.59 | 23.64 | 24.40 | 7,468,021 | +0.61(+2.56%) |
Oct 30, 2007 | 24.06 | 24.14 | 23.76 | 23.79 | 3,707,418 | -0.17(-0.69%) |
Oct 29, 2007 | 23.84 | 24.07 | 23.74 | 23.96 | 3,132,352 | +0.15(+0.63%) |
Oct 26, 2007 | 23.27 | 23.80 | 23.22 | 23.80 | 6,827,057 | +0.73(+3.15%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.08 | 3,558,460 | +0.51(+2.26%) |
Oct 24, 2007 | 22.65 | 22.75 | 22.16 | 22.57 | 3,913,162 | -0.17(-0.75%) |
Oct 23, 2007 | 22.96 | 22.98 | 22.59 | 22.74 | 4,069,960 | +0.04(+0.17%) |
Oct 22, 2007 | 22.19 | 22.80 | 22.19 | 22.70 | 2,614,708 | +0.23(+1.01%) |
Oct 19, 2007 | 23.00 | 23.05 | 22.45 | 22.47 | 3,726,912 | -0.59(-2.58%) |
Oct 18, 2007 | 22.86 | 23.19 | 22.86 | 23.07 | 2,350,058 | +0.08(+0.35%) |
Oct 17, 2007 | 23.13 | 23.15 | 22.68 | 22.99 | 4,359,400 | +0.14(+0.60%) |
Oct 16, 2007 | 22.95 | 23.14 | 22.72 | 22.85 | 3,998,130 | -0.19(-0.84%) |
Oct 15, 2007 | 23.53 | 23.57 | 22.88 | 23.05 | 3,760,814 | -0.52(-2.22%) |
Oct 12, 2007 | 23.83 | 24.07 | 23.38 | 23.57 | 8,420,673 | -0.18(-0.76%) |
Oct 11, 2007 | 23.60 | 23.95 | 23.52 | 23.75 | 5,711,463 | +0.23(+0.96%) |
Oct 10, 2007 | 23.47 | 23.53 | 23.30 | 23.52 | 3,159,474 | +0.04(+0.16%) |
Oct 09, 2007 | 23.14 | 23.53 | 23.12 | 23.48 | 4,508,146 | +0.41(+1.76%) |
Oct 08, 2007 | 23.12 | 23.30 | 23.01 | 23.08 | 3,202,911 | +0.07(+0.29%) |
Oct 05, 2007 | 22.88 | 23.12 | 22.63 | 23.01 | 5,525,848 | +0.18(+0.79%) |
Oct 04, 2007 | 22.61 | 22.92 | 22.46 | 22.83 | 6,093,498 | +0.32(+1.43%) |
Oct 03, 2007 | 22.51 | 22.63 | 22.44 | 22.51 | 2,951,611 | -0.11(-0.48%) |
Oct 02, 2007 | 22.53 | 22.68 | 22.33 | 22.62 | 4,203,026 | +0.20(+0.91%) |