Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.62 | 22.64 | 22.28 | 22.36 | 3,886,885 | -0.38(-1.66%) |
Dec 28, 2007 | 22.85 | 22.95 | 22.59 | 22.74 | 2,865,324 | -0.06(-0.27%) |
Dec 27, 2007 | 22.87 | 22.96 | 22.74 | 22.80 | 2,113,376 | -0.26(-1.13%) |
Dec 26, 2007 | 22.85 | 23.20 | 22.76 | 23.06 | 2,059,708 | -0.07(-0.30%) |
Dec 24, 2007 | 23.02 | 23.28 | 22.91 | 23.13 | 1,307,460 | +0.08(+0.33%) |
Dec 21, 2007 | 22.89 | 23.07 | 22.54 | 23.05 | 7,447,428 | +0.38(+1.69%) |
Dec 20, 2007 | 22.71 | 22.78 | 22.52 | 22.67 | 5,734,540 | +0.10(+0.45%) |
Dec 19, 2007 | 23.38 | 23.38 | 22.48 | 22.57 | 4,787,114 | -0.59(-2.54%) |
Dec 18, 2007 | 22.63 | 23.45 | 22.63 | 23.15 | 5,281,842 | +0.64(+2.86%) |
Dec 17, 2007 | 22.65 | 22.76 | 22.31 | 22.51 | 4,455,079 | -0.26(-1.14%) |
Dec 14, 2007 | 23.07 | 23.31 | 22.74 | 22.77 | 3,807,355 | -0.58(-2.49%) |
Dec 13, 2007 | 23.70 | 23.70 | 23.13 | 23.35 | 4,592,122 | -0.42(-1.76%) |
Dec 12, 2007 | 24.24 | 24.30 | 23.55 | 23.77 | 5,219,224 | +0.24(+1.02%) |
Dec 11, 2007 | 24.00 | 24.05 | 23.53 | 23.53 | 3,286,012 | -0.49(-2.02%) |
Dec 10, 2007 | 23.58 | 24.10 | 23.51 | 24.02 | 3,747,963 | +0.46(+1.95%) |
Dec 07, 2007 | 23.69 | 23.98 | 23.45 | 23.56 | 2,521,404 | -0.14(-0.58%) |
Dec 06, 2007 | 23.11 | 23.73 | 23.11 | 23.69 | 2,383,456 | +0.51(+2.18%) |
Dec 05, 2007 | 23.60 | 23.60 | 23.01 | 23.19 | 3,818,668 | -0.15(-0.65%) |
Dec 04, 2007 | 23.49 | 23.73 | 23.30 | 23.34 | 3,206,068 | -0.18(-0.79%) |
Dec 03, 2007 | 23.74 | 23.74 | 23.39 | 23.52 | 2,819,963 | +0.03(+0.15%) |
Nov 30, 2007 | 23.34 | 23.66 | 23.27 | 23.49 | 4,383,506 | +0.38(+1.66%) |
Nov 29, 2007 | 23.72 | 23.88 | 23.02 | 23.11 | 5,881,711 | -0.74(-3.10%) |
Nov 28, 2007 | 23.63 | 24.06 | 23.39 | 23.85 | 5,336,932 | +0.34(+1.46%) |
Nov 27, 2007 | 23.14 | 23.52 | 22.89 | 23.50 | 6,466,658 | +0.53(+2.29%) |
Nov 26, 2007 | 23.34 | 23.65 | 22.93 | 22.98 | 5,092,577 | -0.31(-1.35%) |
Nov 23, 2007 | 23.23 | 23.49 | 23.15 | 23.29 | 1,909,832 | +0.17(+0.74%) |
Nov 21, 2007 | 23.04 | 23.38 | 22.89 | 23.12 | 5,238,541 | -0.06(-0.27%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.81 | 23.18 | 10,035,659 | -0.07(-0.29%) |
Nov 19, 2007 | 23.41 | 23.57 | 23.20 | 23.25 | 5,600,118 | -0.26(-1.11%) |
Nov 16, 2007 | 23.67 | 23.76 | 23.29 | 23.51 | 5,356,726 | -0.05(-0.23%) |
Nov 15, 2007 | 23.65 | 23.94 | 23.39 | 23.56 | 5,460,795 | -0.23(-0.98%) |
Nov 14, 2007 | 24.13 | 24.52 | 23.75 | 23.80 | 6,306,943 | -0.23(-0.97%) |
Nov 13, 2007 | 23.18 | 24.06 | 23.18 | 24.03 | 5,797,291 | +1.00(+4.34%) |
Nov 12, 2007 | 22.85 | 23.50 | 22.75 | 23.03 | 6,151,492 | +0.11(+0.48%) |
Nov 09, 2007 | 23.40 | 23.57 | 22.87 | 22.92 | 11,794,292 | -0.84(-3.54%) |
Nov 08, 2007 | 23.59 | 23.94 | 23.42 | 23.76 | 4,863,012 | +0.19(+0.81%) |
Nov 07, 2007 | 24.41 | 24.41 | 23.53 | 23.57 | 3,972,444 | -0.90(-3.66%) |
Nov 06, 2007 | 24.39 | 24.58 | 23.98 | 24.47 | 3,168,664 | -0.01(-0.06%) |
Nov 05, 2007 | 24.55 | 24.64 | 24.21 | 24.48 | 4,271,163 | -0.08(-0.33%) |
Nov 02, 2007 | 24.36 | 24.71 | 24.21 | 24.56 | 3,595,592 | +0.21(+0.84%) |
Nov 01, 2007 | 24.91 | 25.12 | 24.30 | 24.36 | 6,233,149 | -0.55(-2.20%) |
Oct 31, 2007 | 24.67 | 24.95 | 24.35 | 24.91 | 5,868,462 | +0.37(+1.51%) |
Oct 30, 2007 | 24.80 | 24.87 | 24.48 | 24.54 | 5,492,231 | -0.37(-1.48%) |
Oct 29, 2007 | 24.82 | 25.17 | 24.65 | 24.91 | 6,332,503 | +0.26(+1.06%) |
Oct 26, 2007 | 25.70 | 25.70 | 23.39 | 24.65 | 18,682,896 | -2.07(-7.74%) |
Oct 25, 2007 | 26.65 | 26.71 | 25.85 | 26.71 | 4,792,516 | +0.18(+0.70%) |
Oct 24, 2007 | 26.23 | 26.54 | 25.95 | 26.53 | 3,666,268 | +0.30(+1.15%) |
Oct 23, 2007 | 26.08 | 26.36 | 25.88 | 26.23 | 3,195,985 | +0.24(+0.92%) |
Oct 22, 2007 | 25.84 | 26.15 | 25.75 | 25.99 | 3,297,822 | -0.03(-0.13%) |
Oct 19, 2007 | 25.88 | 26.29 | 25.88 | 26.02 | 5,259,772 | -0.06(-0.24%) |
Oct 18, 2007 | 25.95 | 26.20 | 25.81 | 26.08 | 3,097,507 | +0.07(+0.26%) |
Oct 17, 2007 | 26.10 | 26.22 | 25.77 | 26.01 | 2,377,629 | +0.16(+0.61%) |
Oct 16, 2007 | 26.21 | 26.26 | 25.68 | 25.86 | 3,072,669 | -0.36(-1.36%) |
Oct 15, 2007 | 26.44 | 26.54 | 26.09 | 26.21 | 2,104,259 | -0.16(-0.62%) |
Oct 12, 2007 | 26.26 | 26.45 | 26.04 | 26.38 | 2,432,128 | +0.08(+0.31%) |
Oct 11, 2007 | 26.31 | 26.99 | 26.19 | 26.30 | 2,750,937 | -0.01(-0.05%) |
Oct 10, 2007 | 26.51 | 26.77 | 26.25 | 26.31 | 3,020,362 | -0.24(-0.90%) |
Oct 09, 2007 | 26.44 | 26.61 | 26.32 | 26.55 | 1,977,145 | +0.16(+0.60%) |
Oct 08, 2007 | 26.31 | 26.49 | 26.27 | 26.39 | 1,383,066 | +0.08(+0.31%) |
Oct 05, 2007 | 26.37 | 26.41 | 26.03 | 26.31 | 2,761,311 | +0.14(+0.52%) |
Oct 04, 2007 | 26.17 | 26.23 | 25.93 | 26.17 | 2,002,860 | +0.24(+0.92%) |
Oct 03, 2007 | 25.87 | 26.07 | 25.84 | 25.93 | 3,080,559 | -0.12(-0.45%) |
Oct 02, 2007 | 26.11 | 26.11 | 25.78 | 26.05 | 2,895,146 | -0.10(-0.39%) |