Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.77 | 20.08 | 19.67 | 19.90 | 1,440,958 | +0.06(+0.33%) |
Dec 28, 2007 | 19.88 | 20.10 | 19.71 | 19.84 | 1,050,984 | -0.04(-0.22%) |
Dec 27, 2007 | 20.46 | 20.46 | 19.75 | 19.88 | 926,564 | -0.60(-2.94%) |
Dec 26, 2007 | 21.05 | 21.05 | 20.06 | 20.48 | 989,738 | -0.31(-1.48%) |
Dec 24, 2007 | 20.69 | 20.86 | 20.47 | 20.79 | 590,321 | +0.36(+1.75%) |
Dec 21, 2007 | 20.93 | 21.05 | 20.36 | 20.43 | 1,862,259 | -0.16(-0.80%) |
Dec 20, 2007 | 20.64 | 20.67 | 19.70 | 20.59 | 4,276,258 | +0.06(+0.31%) |
Dec 19, 2007 | 21.33 | 21.51 | 20.47 | 20.53 | 4,105,169 | -0.80(-3.76%) |
Dec 18, 2007 | 21.21 | 21.48 | 20.93 | 21.33 | 1,969,001 | +0.27(+1.29%) |
Dec 17, 2007 | 21.55 | 21.55 | 20.97 | 21.06 | 1,661,510 | -0.54(-2.52%) |
Dec 14, 2007 | 22.42 | 22.42 | 21.40 | 21.61 | 1,958,173 | -0.74(-3.30%) |
Dec 13, 2007 | 21.78 | 22.47 | 21.34 | 22.34 | 3,805,659 | +0.42(+1.93%) |
Dec 12, 2007 | 22.69 | 22.87 | 21.32 | 21.92 | 1,822,483 | -0.26(-1.16%) |
Dec 11, 2007 | 22.90 | 23.30 | 21.94 | 22.18 | 1,660,189 | -0.72(-3.13%) |
Dec 10, 2007 | 22.86 | 23.23 | 22.77 | 22.90 | 993,608 | +0.07(+0.31%) |
Dec 07, 2007 | 22.92 | 23.35 | 22.73 | 22.82 | 1,745,504 | -0.09(-0.41%) |
Dec 06, 2007 | 22.44 | 22.97 | 21.92 | 22.92 | 1,409,390 | +0.39(+1.75%) |
Dec 05, 2007 | 22.51 | 22.66 | 22.13 | 22.52 | 1,312,981 | +0.29(+1.32%) |
Dec 04, 2007 | 22.56 | 22.56 | 21.83 | 22.23 | 1,731,851 | -0.48(-2.11%) |
Dec 03, 2007 | 22.27 | 22.92 | 22.01 | 22.71 | 2,504,751 | +0.30(+1.34%) |
Nov 30, 2007 | 22.63 | 23.04 | 22.33 | 22.41 | 1,977,614 | -0.02(-0.10%) |
Nov 29, 2007 | 22.86 | 22.87 | 22.29 | 22.43 | 1,317,374 | -0.57(-2.49%) |
Nov 28, 2007 | 22.21 | 23.18 | 21.99 | 23.00 | 2,358,221 | +1.01(+4.60%) |
Nov 27, 2007 | 21.69 | 22.27 | 21.60 | 21.99 | 3,194,994 | +0.47(+2.20%) |
Nov 26, 2007 | 22.89 | 23.49 | 21.46 | 21.52 | 3,667,855 | -1.43(-6.22%) |
Nov 23, 2007 | 22.24 | 23.14 | 22.19 | 22.95 | 2,082,691 | +0.80(+3.59%) |
Nov 21, 2007 | 22.39 | 22.57 | 20.97 | 22.15 | 5,358,281 | +0.26(+1.18%) |
Nov 20, 2007 | 22.51 | 22.93 | 21.35 | 21.89 | 7,202,177 | +1.10(+5.27%) |
Nov 19, 2007 | 21.30 | 21.30 | 20.17 | 20.80 | 4,526,807 | +0.04(+0.17%) |
Nov 16, 2007 | 20.79 | 21.11 | 20.17 | 20.76 | 3,735,972 | +0.14(+0.70%) |
Nov 15, 2007 | 21.50 | 21.50 | 20.18 | 20.62 | 3,172,225 | -0.87(-4.04%) |
Nov 14, 2007 | 21.18 | 21.78 | 21.18 | 21.48 | 2,641,169 | +0.46(+2.18%) |
Nov 13, 2007 | 20.61 | 21.36 | 20.57 | 21.02 | 3,241,887 | +1.00(+5.01%) |
Nov 12, 2007 | 19.71 | 20.90 | 19.65 | 20.02 | 3,656,944 | +0.33(+1.67%) |
Nov 09, 2007 | 19.73 | 20.11 | 19.35 | 19.69 | 4,377,173 | -0.43(-2.14%) |
Nov 08, 2007 | 21.48 | 21.67 | 19.73 | 20.12 | 7,433,638 | -1.29(-6.03%) |
Nov 07, 2007 | 21.24 | 21.76 | 21.00 | 21.41 | 3,782,146 | -0.12(-0.57%) |
Nov 06, 2007 | 21.15 | 21.54 | 20.84 | 21.53 | 3,290,880 | +0.43(+2.04%) |
Nov 05, 2007 | 21.51 | 21.56 | 20.86 | 21.10 | 3,677,077 | -0.63(-2.90%) |
Nov 02, 2007 | 22.51 | 22.64 | 21.50 | 21.73 | 2,897,293 | -0.62(-2.76%) |
Nov 01, 2007 | 23.66 | 23.67 | 22.27 | 22.35 | 2,464,979 | -1.57(-6.56%) |
Oct 31, 2007 | 23.91 | 23.92 | 23.33 | 23.92 | 1,230,676 | +0.41(+1.74%) |
Oct 30, 2007 | 23.84 | 24.09 | 23.30 | 23.51 | 1,827,321 | -0.24(-1.00%) |
Oct 29, 2007 | 23.37 | 23.80 | 23.05 | 23.75 | 2,359,517 | +0.49(+2.10%) |
Oct 26, 2007 | 23.30 | 23.51 | 22.76 | 23.26 | 2,063,217 | +0.14(+0.62%) |
Oct 25, 2007 | 23.13 | 23.51 | 22.72 | 23.12 | 2,691,947 | +0.04(+0.16%) |
Oct 24, 2007 | 23.32 | 23.43 | 22.54 | 23.08 | 1,492,798 | -0.38(-1.62%) |
Oct 23, 2007 | 23.33 | 23.60 | 23.08 | 23.46 | 2,852,792 | +0.27(+1.17%) |
Oct 22, 2007 | 22.37 | 23.26 | 22.29 | 23.19 | 2,342,219 | +0.40(+1.75%) |
Oct 19, 2007 | 22.49 | 22.97 | 22.49 | 22.79 | 7,040,328 | +0.25(+1.11%) |
Oct 18, 2007 | 22.43 | 22.72 | 21.89 | 22.54 | 3,654,364 | -0.08(-0.33%) |
Oct 17, 2007 | 23.68 | 23.76 | 22.33 | 22.62 | 5,412,911 | -0.71(-3.03%) |
Oct 16, 2007 | 23.82 | 23.82 | 23.25 | 23.32 | 2,733,937 | -0.58(-2.44%) |
Oct 15, 2007 | 24.28 | 24.28 | 23.64 | 23.91 | 2,602,527 | -0.44(-1.82%) |
Oct 12, 2007 | 24.30 | 24.41 | 24.19 | 24.35 | 1,054,068 | +0.13(+0.53%) |
Oct 11, 2007 | 24.05 | 25.03 | 24.02 | 24.22 | 3,094,686 | +0.25(+1.03%) |
Oct 10, 2007 | 23.91 | 24.46 | 23.89 | 23.97 | 1,557,945 | +0.04(+0.18%) |
Oct 09, 2007 | 24.02 | 24.08 | 23.72 | 23.93 | 2,836,331 | -0.19(-0.77%) |
Oct 08, 2007 | 24.41 | 24.57 | 24.00 | 24.12 | 2,066,844 | -0.35(-1.42%) |
Oct 05, 2007 | 24.27 | 24.57 | 24.25 | 24.47 | 2,396,345 | +0.30(+1.26%) |
Oct 04, 2007 | 24.47 | 24.57 | 23.97 | 24.16 | 2,101,161 | -0.32(-1.32%) |
Oct 03, 2007 | 24.69 | 24.83 | 24.36 | 24.48 | 1,852,850 | -0.29(-1.19%) |
Oct 02, 2007 | 24.60 | 24.87 | 24.53 | 24.78 | 1,218,958 | +0.22(+0.89%) |