Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.97 | 22.21 | 21.93 | 22.05 | 3,636,110 | +0.05(+0.22%) |
Dec 28, 2007 | 22.07 | 22.20 | 21.96 | 22.00 | 3,493,415 | +0.12(+0.56%) |
Dec 27, 2007 | 22.12 | 22.14 | 21.79 | 21.87 | 3,809,137 | -0.22(-1.00%) |
Dec 26, 2007 | 22.15 | 22.19 | 21.83 | 22.09 | 2,511,945 | +0.09(+0.40%) |
Dec 24, 2007 | 22.15 | 22.18 | 21.66 | 22.01 | 2,114,704 | +0.09(+0.42%) |
Dec 21, 2007 | 21.64 | 21.93 | 21.51 | 21.91 | 7,771,617 | +0.56(+2.62%) |
Dec 20, 2007 | 21.53 | 21.63 | 21.12 | 21.36 | 5,317,762 | -0.07(-0.31%) |
Dec 19, 2007 | 21.39 | 21.63 | 21.19 | 21.42 | 4,735,274 | +0.18(+0.85%) |
Dec 18, 2007 | 21.27 | 21.35 | 20.86 | 21.24 | 5,907,421 | +0.29(+1.39%) |
Dec 17, 2007 | 21.13 | 21.25 | 20.95 | 20.95 | 4,287,495 | -0.23(-1.08%) |
Dec 14, 2007 | 21.65 | 21.69 | 21.16 | 21.18 | 6,053,197 | -0.58(-2.67%) |
Dec 13, 2007 | 21.35 | 21.80 | 21.20 | 21.76 | 6,454,561 | +0.26(+1.23%) |
Dec 12, 2007 | 21.63 | 22.09 | 21.14 | 21.50 | 7,107,630 | +0.25(+1.18%) |
Dec 11, 2007 | 22.07 | 22.21 | 21.13 | 21.25 | 8,862,793 | -0.75(-3.39%) |
Dec 10, 2007 | 21.74 | 22.13 | 21.74 | 21.99 | 5,183,781 | +0.27(+1.26%) |
Dec 07, 2007 | 22.06 | 22.16 | 21.67 | 21.72 | 5,313,444 | -0.34(-1.56%) |
Dec 06, 2007 | 21.98 | 22.13 | 21.75 | 22.06 | 4,532,854 | +0.08(+0.35%) |
Dec 05, 2007 | 21.82 | 22.15 | 21.75 | 21.99 | 3,925,791 | +0.32(+1.49%) |
Dec 04, 2007 | 22.00 | 22.21 | 21.64 | 21.66 | 6,368,655 | -0.42(-1.91%) |
Dec 03, 2007 | 22.32 | 22.50 | 21.97 | 22.08 | 6,552,493 | +0.04(+0.16%) |
Nov 30, 2007 | 22.01 | 22.23 | 21.83 | 22.05 | 6,520,440 | +0.26(+1.18%) |
Nov 29, 2007 | 21.85 | 21.89 | 21.42 | 21.79 | 5,299,392 | -0.08(-0.39%) |
Nov 28, 2007 | 21.28 | 22.01 | 21.28 | 21.88 | 10,013,578 | +0.71(+3.38%) |
Nov 27, 2007 | 20.83 | 21.16 | 20.65 | 21.16 | 7,834,043 | +0.48(+2.30%) |
Nov 26, 2007 | 21.77 | 21.82 | 20.63 | 20.69 | 7,786,121 | -1.07(-4.93%) |
Nov 23, 2007 | 21.16 | 21.94 | 21.16 | 21.76 | 3,707,234 | +0.70(+3.31%) |
Nov 21, 2007 | 21.30 | 21.47 | 20.93 | 21.06 | 6,881,300 | -0.45(-2.11%) |
Nov 20, 2007 | 21.55 | 21.88 | 21.17 | 21.52 | 9,017,297 | +0.05(+0.21%) |
Nov 19, 2007 | 21.26 | 21.50 | 21.08 | 21.47 | 14,301,752 | +0.12(+0.56%) |
Nov 16, 2007 | 20.53 | 21.36 | 20.45 | 21.35 | 13,224,850 | +1.23(+6.12%) |
Nov 15, 2007 | 20.58 | 20.66 | 19.92 | 20.12 | 8,791,723 | -0.52(-2.54%) |
Nov 14, 2007 | 20.84 | 21.00 | 20.58 | 20.64 | 6,345,123 | -0.12(-0.56%) |
Nov 13, 2007 | 20.53 | 20.80 | 20.36 | 20.76 | 6,848,870 | +0.44(+2.17%) |
Nov 12, 2007 | 20.61 | 20.73 | 20.24 | 20.32 | 9,301,422 | -0.49(-2.37%) |
Nov 09, 2007 | 20.98 | 21.14 | 20.74 | 20.81 | 9,970,781 | -0.40(-1.89%) |
Nov 08, 2007 | 21.61 | 21.88 | 20.79 | 21.21 | 14,921,613 | -0.29(-1.33%) |
Nov 07, 2007 | 22.12 | 22.12 | 21.47 | 21.50 | 6,661,640 | -0.64(-2.89%) |
Nov 06, 2007 | 21.90 | 22.16 | 21.61 | 22.14 | 5,297,443 | +0.26(+1.19%) |
Nov 05, 2007 | 21.56 | 22.08 | 21.56 | 21.88 | 10,215,788 | -0.07(-0.30%) |
Nov 02, 2007 | 21.74 | 22.08 | 21.43 | 21.95 | 8,866,583 | +0.08(+0.37%) |
Nov 01, 2007 | 22.00 | 22.26 | 21.78 | 21.87 | 8,560,751 | -0.23(-1.05%) |
Oct 31, 2007 | 21.76 | 22.15 | 21.63 | 22.10 | 8,941,159 | +0.27(+1.23%) |
Oct 30, 2007 | 21.75 | 21.99 | 21.70 | 21.83 | 6,515,523 | -0.06(-0.26%) |
Oct 29, 2007 | 21.96 | 21.96 | 21.82 | 21.89 | 8,337,449 | +0.11(+0.52%) |
Oct 26, 2007 | 21.91 | 22.00 | 21.64 | 21.77 | 8,346,009 | +0.04(+0.16%) |
Oct 25, 2007 | 21.52 | 21.82 | 21.25 | 21.74 | 8,624,389 | +0.01(+0.06%) |
Oct 24, 2007 | 20.77 | 21.79 | 20.34 | 21.72 | 17,501,342 | +0.92(+4.43%) |
Oct 23, 2007 | 20.54 | 20.86 | 20.39 | 20.80 | 6,823,202 | +0.31(+1.53%) |
Oct 22, 2007 | 19.88 | 20.54 | 19.83 | 20.49 | 7,052,754 | +0.54(+2.72%) |
Oct 19, 2007 | 20.32 | 20.34 | 19.93 | 19.95 | 6,550,524 | -0.43(-2.12%) |
Oct 18, 2007 | 20.20 | 20.49 | 20.09 | 20.38 | 3,212,589 | +0.11(+0.56%) |
Oct 17, 2007 | 20.34 | 20.52 | 19.99 | 20.27 | 5,662,942 | +0.12(+0.59%) |
Oct 16, 2007 | 20.32 | 20.42 | 20.07 | 20.15 | 4,037,556 | -0.20(-0.97%) |
Oct 15, 2007 | 20.42 | 20.53 | 20.17 | 20.34 | 4,931,103 | -0.01(-0.07%) |
Oct 12, 2007 | 20.18 | 20.47 | 20.18 | 20.36 | 2,964,591 | +0.08(+0.38%) |
Oct 11, 2007 | 20.52 | 20.73 | 20.14 | 20.28 | 5,307,534 | -0.20(-0.96%) |
Oct 10, 2007 | 20.53 | 20.53 | 20.31 | 20.48 | 3,423,959 | -0.06(-0.27%) |
Oct 09, 2007 | 20.35 | 20.57 | 20.33 | 20.54 | 4,322,848 | +0.28(+1.37%) |
Oct 08, 2007 | 20.30 | 20.34 | 20.17 | 20.26 | 1,727,321 | -0.10(-0.48%) |
Oct 05, 2007 | 19.99 | 20.51 | 19.99 | 20.36 | 5,194,179 | +0.13(+0.66%) |
Oct 04, 2007 | 19.99 | 20.30 | 19.98 | 20.22 | 5,147,303 | +0.34(+1.74%) |
Oct 03, 2007 | 19.99 | 20.13 | 19.63 | 19.88 | 4,637,061 | -0.26(-1.31%) |
Oct 02, 2007 | 20.53 | 20.57 | 20.01 | 20.14 | 5,424,867 | -0.36(-1.77%) |