Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.64 | 23.06 | 22.58 | 22.97 | 6,845,681 | +0.25(+1.09%) |
Dec 28, 2007 | 22.61 | 22.89 | 22.61 | 22.72 | 8,413,885 | +0.03(+0.12%) |
Dec 27, 2007 | 22.77 | 22.82 | 22.59 | 22.69 | 6,863,035 | -0.22(-0.98%) |
Dec 26, 2007 | 22.90 | 23.08 | 22.72 | 22.92 | 5,741,682 | +0.00(+0.00%) |
Dec 24, 2007 | 22.81 | 23.15 | 22.71 | 22.92 | 3,120,000 | +0.14(+0.62%) |
Dec 21, 2007 | 22.22 | 22.82 | 22.22 | 22.77 | 16,626,781 | +0.64(+2.87%) |
Dec 20, 2007 | 22.15 | 22.47 | 21.95 | 22.14 | 13,336,529 | +0.00(+0.02%) |
Dec 19, 2007 | 22.29 | 22.52 | 22.04 | 22.13 | 16,143,471 | -0.31(-1.40%) |
Dec 18, 2007 | 22.43 | 22.70 | 21.99 | 22.45 | 15,671,738 | +0.39(+1.76%) |
Dec 17, 2007 | 22.90 | 23.19 | 21.95 | 22.06 | 16,062,432 | -1.17(-5.03%) |
Dec 14, 2007 | 23.16 | 23.36 | 23.03 | 23.23 | 9,510,477 | -0.21(-0.89%) |
Dec 13, 2007 | 23.33 | 23.44 | 22.64 | 23.44 | 17,132,322 | -0.27(-1.12%) |
Dec 12, 2007 | 23.58 | 24.50 | 23.13 | 23.70 | 14,225,673 | +0.51(+2.21%) |
Dec 11, 2007 | 24.32 | 24.48 | 23.02 | 23.19 | 18,782,616 | -0.80(-3.34%) |
Dec 10, 2007 | 24.10 | 24.48 | 23.96 | 23.99 | 17,765,658 | -0.27(-1.11%) |
Dec 07, 2007 | 24.12 | 24.50 | 23.98 | 24.26 | 10,523,204 | -0.07(-0.28%) |
Dec 06, 2007 | 24.20 | 24.36 | 24.13 | 24.33 | 13,736,972 | -0.01(-0.05%) |
Dec 05, 2007 | 23.68 | 24.35 | 23.68 | 24.34 | 17,244,826 | +0.69(+2.93%) |
Dec 04, 2007 | 23.53 | 23.83 | 23.19 | 23.65 | 13,761,565 | +0.16(+0.70%) |
Dec 03, 2007 | 23.19 | 23.51 | 22.79 | 23.48 | 14,163,875 | +0.42(+1.80%) |
Nov 30, 2007 | 23.01 | 23.57 | 22.74 | 23.07 | 17,364,160 | +0.59(+2.65%) |
Nov 29, 2007 | 22.63 | 22.85 | 22.03 | 22.47 | 16,593,359 | +0.26(+1.18%) |
Nov 28, 2007 | 21.23 | 22.53 | 21.23 | 22.21 | 27,681,234 | +1.16(+5.51%) |
Nov 27, 2007 | 21.00 | 21.29 | 20.78 | 21.05 | 22,630,072 | +0.07(+0.34%) |
Nov 26, 2007 | 21.70 | 21.97 | 20.95 | 20.98 | 14,975,613 | -0.73(-3.34%) |
Nov 23, 2007 | 21.98 | 22.18 | 21.34 | 21.70 | 7,930,332 | +0.10(+0.45%) |
Nov 21, 2007 | 21.90 | 22.06 | 21.27 | 21.61 | 20,051,290 | -0.30(-1.35%) |
Nov 20, 2007 | 21.43 | 22.41 | 21.43 | 21.90 | 14,099,933 | +0.28(+1.32%) |
Nov 19, 2007 | 22.26 | 22.31 | 21.36 | 21.62 | 12,394,564 | -0.82(-3.67%) |
Nov 16, 2007 | 21.99 | 22.49 | 21.96 | 22.44 | 17,187,648 | +0.37(+1.68%) |
Nov 15, 2007 | 22.45 | 22.45 | 21.72 | 22.07 | 19,133,236 | -0.36(-1.58%) |
Nov 14, 2007 | 23.23 | 23.39 | 22.31 | 22.43 | 21,968,074 | +0.04(+0.17%) |
Nov 13, 2007 | 20.87 | 22.52 | 20.87 | 22.39 | 28,071,100 | +1.50(+7.16%) |
Nov 12, 2007 | 21.73 | 21.83 | 20.64 | 20.89 | 37,237,424 | -1.06(-4.82%) |
Nov 09, 2007 | 21.88 | 22.37 | 21.68 | 21.95 | 20,331,908 | -0.19(-0.85%) |
Nov 08, 2007 | 22.49 | 22.80 | 21.67 | 22.14 | 25,006,472 | -0.37(-1.66%) |
Nov 07, 2007 | 23.49 | 23.49 | 22.45 | 22.51 | 14,513,455 | -1.01(-4.31%) |
Nov 06, 2007 | 23.19 | 23.65 | 23.19 | 23.53 | 14,552,152 | +0.40(+1.75%) |
Nov 05, 2007 | 22.93 | 23.74 | 22.62 | 23.12 | 13,369,885 | -0.22(-0.96%) |
Nov 02, 2007 | 23.36 | 23.50 | 22.80 | 23.35 | 19,588,922 | +0.16(+0.69%) |
Nov 01, 2007 | 23.71 | 23.71 | 22.98 | 23.19 | 20,206,220 | -1.28(-5.22%) |
Oct 31, 2007 | 24.84 | 25.25 | 24.26 | 24.46 | 20,960,788 | +0.02(+0.06%) |
Oct 30, 2007 | 24.73 | 24.89 | 24.30 | 24.45 | 12,727,720 | -0.45(-1.79%) |
Oct 29, 2007 | 24.85 | 25.12 | 24.56 | 24.89 | 13,641,673 | +0.37(+1.49%) |
Oct 26, 2007 | 24.32 | 24.64 | 23.95 | 24.53 | 25,611,820 | +0.53(+2.21%) |
Oct 25, 2007 | 24.84 | 24.92 | 23.80 | 23.99 | 36,977,308 | -0.83(-3.35%) |
Oct 24, 2007 | 24.98 | 25.09 | 24.50 | 24.82 | 14,423,840 | -0.28(-1.10%) |
Oct 23, 2007 | 25.16 | 25.31 | 24.88 | 25.10 | 10,996,848 | +0.33(+1.33%) |
Oct 22, 2007 | 24.32 | 24.81 | 23.76 | 24.77 | 17,028,568 | +0.20(+0.81%) |
Oct 19, 2007 | 25.78 | 25.78 | 24.48 | 24.57 | 25,847,592 | -1.20(-4.66%) |
Oct 18, 2007 | 25.26 | 25.87 | 25.26 | 25.77 | 19,444,704 | +0.35(+1.37%) |
Oct 17, 2007 | 25.06 | 25.58 | 24.82 | 25.43 | 26,214,350 | +0.76(+3.09%) |
Oct 16, 2007 | 24.65 | 24.95 | 24.35 | 24.66 | 15,448,997 | -0.14(-0.56%) |
Oct 15, 2007 | 25.38 | 25.66 | 24.67 | 24.80 | 17,557,586 | -0.50(-2.00%) |
Oct 12, 2007 | 24.89 | 25.32 | 24.85 | 25.31 | 10,207,480 | +0.47(+1.88%) |
Oct 11, 2007 | 24.84 | 25.51 | 24.41 | 24.84 | 31,538,752 | +0.28(+1.13%) |
Oct 10, 2007 | 24.62 | 24.76 | 24.34 | 24.56 | 14,502,164 | -0.01(-0.03%) |
Oct 09, 2007 | 24.64 | 24.81 | 24.47 | 24.57 | 15,469,581 | -0.03(-0.12%) |
Oct 08, 2007 | 24.47 | 24.69 | 24.02 | 24.60 | 14,038,953 | +0.10(+0.40%) |
Oct 05, 2007 | 24.05 | 24.59 | 23.76 | 24.50 | 19,012,856 | +0.79(+3.31%) |
Oct 04, 2007 | 24.17 | 24.21 | 23.41 | 23.72 | 16,700,304 | -0.36(-1.51%) |
Oct 03, 2007 | 24.75 | 24.75 | 24.02 | 24.08 | 14,330,814 | -0.74(-2.98%) |
Oct 02, 2007 | 24.66 | 24.85 | 24.41 | 24.82 | 11,136,922 | +0.25(+1.02%) |