Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.87 | 24.27 | 23.52 | 23.84 | 692,963 | -0.11(-0.45%) |
Dec 28, 2007 | 24.26 | 24.35 | 23.83 | 23.94 | 878,923 | -0.11(-0.46%) |
Dec 27, 2007 | 24.09 | 24.34 | 23.97 | 24.06 | 1,376,106 | -0.03(-0.13%) |
Dec 26, 2007 | 24.36 | 24.36 | 24.04 | 24.09 | 1,391,000 | -0.36(-1.47%) |
Dec 24, 2007 | 24.27 | 24.45 | 23.62 | 24.45 | 484,951 | +0.56(+2.34%) |
Dec 21, 2007 | 23.47 | 24.05 | 23.29 | 23.89 | 2,465,616 | +0.52(+2.22%) |
Dec 20, 2007 | 23.18 | 23.42 | 22.94 | 23.37 | 997,516 | +0.28(+1.21%) |
Dec 19, 2007 | 23.33 | 23.37 | 22.75 | 23.09 | 2,592,299 | -0.15(-0.66%) |
Dec 18, 2007 | 23.17 | 23.53 | 22.81 | 23.24 | 1,598,390 | +0.19(+0.82%) |
Dec 17, 2007 | 24.14 | 24.20 | 22.96 | 23.05 | 2,060,746 | -1.15(-4.77%) |
Dec 14, 2007 | 24.48 | 24.68 | 24.13 | 24.21 | 2,397,576 | -0.33(-1.34%) |
Dec 13, 2007 | 24.29 | 24.54 | 24.06 | 24.54 | 2,458,450 | +0.02(+0.07%) |
Dec 12, 2007 | 24.02 | 24.52 | 24.00 | 24.52 | 2,411,383 | +0.95(+4.02%) |
Dec 11, 2007 | 24.56 | 24.58 | 23.51 | 23.57 | 1,454,423 | -1.03(-4.17%) |
Dec 10, 2007 | 24.42 | 24.64 | 24.12 | 24.60 | 1,369,867 | +0.19(+0.80%) |
Dec 07, 2007 | 24.55 | 24.57 | 24.29 | 24.40 | 1,302,656 | -0.07(-0.27%) |
Dec 06, 2007 | 23.79 | 24.51 | 23.76 | 24.47 | 1,866,028 | +0.52(+2.19%) |
Dec 05, 2007 | 24.09 | 24.42 | 23.69 | 23.95 | 3,333,615 | +0.09(+0.36%) |
Dec 04, 2007 | 23.79 | 24.02 | 23.41 | 23.86 | 2,239,190 | -0.09(-0.38%) |
Dec 03, 2007 | 23.80 | 24.11 | 23.54 | 23.95 | 1,926,733 | +0.37(+1.55%) |
Nov 30, 2007 | 23.59 | 23.87 | 23.32 | 23.59 | 2,916,388 | +0.19(+0.80%) |
Nov 29, 2007 | 23.62 | 23.95 | 23.34 | 23.40 | 2,173,221 | -0.21(-0.89%) |
Nov 28, 2007 | 22.50 | 23.67 | 22.50 | 23.61 | 2,918,338 | +1.11(+4.95%) |
Nov 27, 2007 | 22.48 | 22.90 | 22.31 | 22.50 | 2,402,693 | +0.01(+0.03%) |
Nov 26, 2007 | 23.18 | 23.40 | 22.43 | 22.49 | 2,678,119 | -0.77(-3.30%) |
Nov 23, 2007 | 22.93 | 23.41 | 22.91 | 23.26 | 403,407 | +0.51(+2.23%) |
Nov 21, 2007 | 23.44 | 23.53 | 22.65 | 22.75 | 2,238,806 | -0.89(-3.78%) |
Nov 20, 2007 | 22.92 | 23.72 | 22.81 | 23.64 | 2,415,266 | +0.74(+3.23%) |
Nov 19, 2007 | 23.19 | 23.40 | 22.90 | 22.90 | 1,543,181 | -0.49(-2.11%) |
Nov 16, 2007 | 23.76 | 23.80 | 23.34 | 23.40 | 3,620,301 | -0.19(-0.82%) |
Nov 15, 2007 | 24.17 | 24.25 | 23.52 | 23.59 | 2,373,846 | -0.77(-3.15%) |
Nov 14, 2007 | 24.24 | 24.77 | 24.16 | 24.36 | 2,034,868 | +0.29(+1.22%) |
Nov 13, 2007 | 23.55 | 24.08 | 23.24 | 24.07 | 2,796,669 | +0.63(+2.69%) |
Nov 12, 2007 | 24.74 | 24.74 | 23.40 | 23.43 | 2,461,863 | -1.32(-5.35%) |
Nov 09, 2007 | 24.77 | 25.14 | 24.56 | 24.76 | 2,853,189 | -0.22(-0.90%) |
Nov 08, 2007 | 25.36 | 25.36 | 24.64 | 24.98 | 4,691,605 | -0.29(-1.14%) |
Nov 07, 2007 | 25.26 | 25.50 | 25.09 | 25.27 | 3,817,052 | -0.20(-0.77%) |
Nov 06, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 4,553,540 | +0.48(+1.90%) |
Nov 05, 2007 | 24.08 | 25.12 | 24.08 | 24.99 | 3,696,548 | +0.06(+0.26%) |
Nov 02, 2007 | 24.10 | 24.94 | 23.80 | 24.93 | 4,546,205 | +0.76(+3.15%) |
Nov 01, 2007 | 23.47 | 24.32 | 23.29 | 24.17 | 4,239,875 | +0.69(+2.93%) |
Oct 31, 2007 | 22.35 | 23.48 | 21.57 | 23.48 | 6,276,326 | +1.91(+8.87%) |
Oct 30, 2007 | 22.10 | 22.57 | 21.56 | 21.57 | 1,936,354 | -0.50(-2.27%) |
Oct 29, 2007 | 21.81 | 22.36 | 21.53 | 22.07 | 1,521,729 | +0.32(+1.48%) |
Oct 26, 2007 | 21.62 | 22.01 | 21.34 | 21.75 | 1,369,427 | +0.31(+1.43%) |
Oct 25, 2007 | 21.75 | 21.76 | 21.21 | 21.44 | 2,187,459 | -0.28(-1.28%) |
Oct 24, 2007 | 21.79 | 21.85 | 21.25 | 21.72 | 2,114,975 | -0.19(-0.86%) |
Oct 23, 2007 | 21.59 | 22.02 | 21.46 | 21.91 | 1,393,588 | +0.43(+2.01%) |
Oct 22, 2007 | 20.66 | 21.56 | 20.46 | 21.47 | 1,726,237 | +0.45(+2.13%) |
Oct 19, 2007 | 22.14 | 22.14 | 21.02 | 21.03 | 2,117,996 | -1.10(-4.99%) |
Oct 18, 2007 | 21.56 | 22.23 | 21.53 | 22.13 | 1,550,205 | +0.55(+2.56%) |
Oct 17, 2007 | 21.72 | 21.80 | 21.26 | 21.58 | 1,269,330 | +0.00(+0.02%) |
Oct 16, 2007 | 21.68 | 21.79 | 21.50 | 21.57 | 1,699,919 | -0.07(-0.33%) |
Oct 15, 2007 | 21.96 | 22.07 | 21.48 | 21.65 | 1,920,822 | -0.29(-1.34%) |
Oct 12, 2007 | 21.94 | 22.01 | 21.54 | 21.94 | 1,949,009 | +0.06(+0.30%) |
Oct 11, 2007 | 21.84 | 22.46 | 21.69 | 21.88 | 2,513,637 | +0.15(+0.67%) |
Oct 10, 2007 | 22.07 | 22.10 | 21.46 | 21.73 | 2,265,983 | -0.34(-1.54%) |
Oct 09, 2007 | 21.95 | 22.22 | 21.81 | 22.07 | 1,806,487 | +0.35(+1.63%) |
Oct 08, 2007 | 21.73 | 21.84 | 21.54 | 21.72 | 577,713 | -0.05(-0.21%) |
Oct 05, 2007 | 21.88 | 21.99 | 21.56 | 21.76 | 2,180,125 | -0.05(-0.23%) |
Oct 04, 2007 | 21.21 | 21.81 | 21.19 | 21.81 | 3,202,665 | +0.57(+2.70%) |
Oct 03, 2007 | 21.07 | 21.30 | 20.60 | 21.24 | 2,439,427 | +0.09(+0.43%) |
Oct 02, 2007 | 21.39 | 21.40 | 20.99 | 21.15 | 2,311,717 | -0.25(-1.19%) |