Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.88 | 21.88 | 21.53 | 21.62 | 2,203,486 | -0.16(-0.74%) |
Dec 28, 2007 | 22.22 | 22.22 | 21.72 | 21.78 | 1,310,608 | -0.11(-0.48%) |
Dec 27, 2007 | 22.06 | 22.19 | 21.80 | 21.88 | 2,076,519 | -0.31(-1.39%) |
Dec 26, 2007 | 22.05 | 22.24 | 21.96 | 22.19 | 2,961,469 | +0.12(+0.55%) |
Dec 24, 2007 | 22.11 | 22.11 | 21.95 | 22.07 | 1,032,297 | +0.16(+0.74%) |
Dec 21, 2007 | 21.81 | 21.93 | 21.77 | 21.91 | 3,760,382 | +0.18(+0.82%) |
Dec 20, 2007 | 21.72 | 21.73 | 21.46 | 21.73 | 2,377,869 | +0.31(+1.44%) |
Dec 19, 2007 | 21.45 | 21.46 | 21.22 | 21.42 | 2,353,547 | +0.14(+0.65%) |
Dec 18, 2007 | 21.49 | 21.49 | 21.10 | 21.28 | 4,177,653 | +0.00(+0.00%) |
Dec 17, 2007 | 21.51 | 21.65 | 21.22 | 21.28 | 2,415,236 | -0.41(-1.91%) |
Dec 14, 2007 | 21.92 | 21.94 | 21.66 | 21.70 | 2,599,720 | -0.14(-0.63%) |
Dec 13, 2007 | 21.93 | 21.97 | 21.75 | 21.84 | 3,106,443 | -0.11(-0.52%) |
Dec 12, 2007 | 22.14 | 22.18 | 21.62 | 21.95 | 4,702,317 | +0.37(+1.73%) |
Dec 11, 2007 | 22.18 | 22.40 | 21.58 | 21.58 | 4,522,597 | -0.34(-1.55%) |
Dec 10, 2007 | 22.05 | 22.05 | 21.80 | 21.92 | 3,113,707 | +0.11(+0.48%) |
Dec 07, 2007 | 22.00 | 22.00 | 21.75 | 21.81 | 3,449,884 | +0.02(+0.11%) |
Dec 06, 2007 | 21.72 | 21.86 | 21.53 | 21.79 | 2,801,990 | +0.22(+1.02%) |
Dec 05, 2007 | 21.44 | 21.61 | 21.29 | 21.57 | 4,768,192 | +0.49(+2.31%) |
Dec 04, 2007 | 21.15 | 21.26 | 20.92 | 21.08 | 2,431,374 | -0.08(-0.38%) |
Dec 03, 2007 | 21.36 | 21.38 | 21.12 | 21.16 | 3,298,681 | -0.13(-0.61%) |
Nov 30, 2007 | 22.01 | 22.01 | 21.11 | 21.29 | 4,444,576 | -0.11(-0.53%) |
Nov 29, 2007 | 21.40 | 21.51 | 21.27 | 21.41 | 5,765,404 | +0.11(+0.49%) |
Nov 28, 2007 | 21.15 | 21.41 | 20.94 | 21.30 | 5,232,081 | +0.61(+2.94%) |
Nov 27, 2007 | 20.76 | 20.81 | 20.44 | 20.69 | 4,156,823 | +0.23(+1.11%) |
Nov 26, 2007 | 21.15 | 21.15 | 20.42 | 20.46 | 3,472,510 | -0.44(-2.09%) |
Nov 23, 2007 | 20.72 | 21.00 | 20.72 | 20.90 | 1,087,818 | +0.20(+0.98%) |
Nov 21, 2007 | 20.75 | 21.10 | 20.62 | 20.70 | 7,768,343 | -0.40(-1.88%) |
Nov 20, 2007 | 21.32 | 21.32 | 20.71 | 21.10 | 6,481,331 | +0.18(+0.85%) |
Nov 19, 2007 | 21.33 | 21.34 | 20.90 | 20.92 | 5,878,218 | -0.42(-1.98%) |
Nov 16, 2007 | 21.00 | 21.38 | 21.00 | 21.34 | 4,297,845 | +0.30(+1.43%) |
Nov 15, 2007 | 21.07 | 21.34 | 20.96 | 21.04 | 4,773,793 | -0.26(-1.22%) |
Nov 14, 2007 | 21.89 | 21.89 | 21.15 | 21.30 | 7,497,031 | -0.12(-0.57%) |
Nov 13, 2007 | 21.08 | 21.53 | 20.98 | 21.42 | 5,522,787 | +0.71(+3.41%) |
Nov 12, 2007 | 20.68 | 21.19 | 20.68 | 20.72 | 8,957,447 | -0.34(-1.62%) |
Nov 09, 2007 | 20.85 | 21.41 | 20.74 | 21.06 | 7,895,185 | -0.45(-2.07%) |
Nov 08, 2007 | 21.66 | 22.22 | 21.30 | 21.50 | 17,652,836 | -0.79(-3.56%) |
Nov 07, 2007 | 22.82 | 22.83 | 22.30 | 22.30 | 7,196,915 | -0.62(-2.69%) |
Nov 06, 2007 | 23.00 | 23.00 | 22.61 | 22.91 | 4,164,930 | +0.12(+0.53%) |
Nov 05, 2007 | 22.73 | 22.89 | 21.69 | 22.79 | 5,802,886 | -0.03(-0.14%) |
Nov 02, 2007 | 23.02 | 23.02 | 22.57 | 22.82 | 6,577,095 | +0.05(+0.21%) |
Nov 01, 2007 | 23.19 | 23.19 | 22.66 | 22.78 | 8,882,721 | -0.25(-1.09%) |
Oct 31, 2007 | 23.07 | 23.12 | 22.79 | 23.03 | 4,782,196 | +0.27(+1.18%) |
Oct 30, 2007 | 22.58 | 22.85 | 22.58 | 22.76 | 3,371,206 | +0.04(+0.18%) |
Oct 29, 2007 | 22.72 | 22.79 | 22.63 | 22.72 | 3,096,506 | +0.06(+0.29%) |
Oct 26, 2007 | 22.50 | 22.87 | 22.44 | 22.65 | 3,227,733 | +0.30(+1.34%) |
Oct 25, 2007 | 22.31 | 22.37 | 22.00 | 22.35 | 3,870,416 | +0.19(+0.84%) |
Oct 24, 2007 | 22.50 | 22.50 | 21.78 | 22.17 | 6,920,550 | -0.23(-1.01%) |
Oct 23, 2007 | 22.38 | 22.48 | 22.20 | 22.39 | 7,930,149 | +0.24(+1.10%) |
Oct 22, 2007 | 21.85 | 22.18 | 21.83 | 22.15 | 4,140,391 | +0.14(+0.63%) |
Oct 19, 2007 | 22.55 | 22.56 | 21.96 | 22.01 | 3,756,581 | -0.54(-2.37%) |
Oct 18, 2007 | 22.45 | 22.57 | 22.37 | 22.55 | 2,956,351 | +0.06(+0.25%) |
Oct 17, 2007 | 22.62 | 22.62 | 22.22 | 22.49 | 8,116,257 | +0.19(+0.84%) |
Oct 16, 2007 | 22.25 | 22.38 | 22.19 | 22.31 | 6,909,326 | +0.00(+0.00%) |
Oct 15, 2007 | 22.23 | 22.52 | 22.18 | 22.31 | 6,257,268 | -0.16(-0.72%) |
Oct 12, 2007 | 22.31 | 22.49 | 22.27 | 22.47 | 2,697,895 | +0.22(+0.98%) |
Oct 11, 2007 | 22.59 | 22.71 | 22.10 | 22.25 | 6,051,920 | -0.01(-0.04%) |
Oct 10, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 22.20 | 22.35 | 22.18 | 22.26 | 1,066,948 | +0.04(+0.18%) |
Oct 05, 2007 | 22.08 | 22.27 | 22.06 | 22.22 | 2,381,178 | +0.24(+1.07%) |
Oct 04, 2007 | 22.03 | 22.03 | 21.87 | 21.98 | 6,260,968 | +0.06(+0.26%) |
Oct 03, 2007 | 22.07 | 22.14 | 21.89 | 21.92 | 2,532,877 | -0.26(-1.17%) |
Oct 02, 2007 | 22.27 | 22.27 | 22.08 | 22.18 | 4,385,946 | +0.08(+0.37%) |