Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.30 | 24.53 | 23.87 | 24.12 | 3,155,244 | -0.13(-0.54%) |
Dec 28, 2007 | 23.68 | 24.36 | 23.54 | 24.25 | 3,734,992 | +0.58(+2.44%) |
Dec 27, 2007 | 23.81 | 23.91 | 23.44 | 23.68 | 3,660,824 | -0.32(-1.34%) |
Dec 26, 2007 | 24.75 | 24.75 | 23.65 | 24.00 | 4,728,815 | -0.73(-2.95%) |
Dec 24, 2007 | 23.87 | 24.92 | 23.81 | 24.73 | 3,044,646 | +0.90(+3.78%) |
Dec 21, 2007 | 23.24 | 23.91 | 23.12 | 23.83 | 7,152,272 | +0.80(+3.48%) |
Dec 20, 2007 | 23.39 | 23.45 | 22.65 | 23.03 | 4,806,063 | -0.15(-0.65%) |
Dec 19, 2007 | 23.16 | 23.39 | 22.89 | 23.18 | 5,561,597 | +0.03(+0.11%) |
Dec 18, 2007 | 23.41 | 23.43 | 22.79 | 23.15 | 5,945,175 | +0.09(+0.37%) |
Dec 17, 2007 | 22.41 | 23.65 | 22.33 | 23.06 | 9,996,403 | +0.33(+1.44%) |
Dec 14, 2007 | 23.60 | 23.71 | 22.72 | 22.74 | 8,471,732 | -1.12(-4.71%) |
Dec 13, 2007 | 24.46 | 24.61 | 23.60 | 23.86 | 7,587,242 | -0.75(-3.04%) |
Dec 12, 2007 | 25.03 | 25.93 | 24.05 | 24.61 | 8,629,527 | +0.18(+0.75%) |
Dec 11, 2007 | 25.28 | 25.77 | 24.27 | 24.42 | 7,468,729 | -0.89(-3.50%) |
Dec 10, 2007 | 25.53 | 25.53 | 24.82 | 25.31 | 4,519,258 | +0.01(+0.05%) |
Dec 07, 2007 | 25.45 | 25.50 | 24.86 | 25.30 | 6,785,592 | +0.04(+0.16%) |
Dec 06, 2007 | 24.46 | 25.38 | 23.97 | 25.26 | 12,686,775 | +1.18(+4.88%) |
Dec 05, 2007 | 24.42 | 24.72 | 23.68 | 24.08 | 11,387,876 | +0.14(+0.60%) |
Dec 04, 2007 | 22.28 | 24.12 | 22.10 | 23.94 | 13,660,015 | +1.57(+7.02%) |
Dec 03, 2007 | 22.30 | 23.02 | 22.15 | 22.37 | 9,714,451 | +0.34(+1.55%) |
Nov 30, 2007 | 22.49 | 22.85 | 21.85 | 22.03 | 12,513,627 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,130,883 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.07 | 23.10 | 11,749,534 | +0.55(+2.45%) |
Nov 27, 2007 | 22.85 | 23.54 | 22.36 | 22.55 | 9,959,712 | -0.36(-1.58%) |
Nov 26, 2007 | 23.77 | 23.96 | 22.91 | 22.91 | 11,500,524 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.62 | 22.93 | 23.46 | 3,462,786 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.37 | 21.81 | 22.95 | 11,788,469 | +0.49(+2.16%) |
Nov 20, 2007 | 21.80 | 23.15 | 21.80 | 22.47 | 27,617,982 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.13 | 20.00 | 20.04 | 9,971,443 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,206,444 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.70 | 21.70 | 22.00 | 9,804,015 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.43 | 22.76 | 13,216,433 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,499,665 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.68 | 11,235,840 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.84 | 20.90 | 21.27 | 8,560,603 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.92 | 21.51 | 14,538,793 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,162,038 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.89 | 21.63 | 21.93 | 13,616,273 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.62 | 12,608,552 | -1.35(-5.62%) |
Nov 02, 2007 | 24.92 | 25.03 | 23.72 | 23.97 | 9,992,280 | -0.82(-3.31%) |
Nov 01, 2007 | 25.57 | 25.70 | 24.78 | 24.79 | 6,371,652 | -1.11(-4.29%) |
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,935,444 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.05 | 7,224,887 | +0.39(+1.54%) |
Oct 29, 2007 | 25.53 | 26.07 | 25.49 | 25.66 | 6,577,823 | +0.14(+0.57%) |
Oct 26, 2007 | 25.34 | 25.57 | 24.82 | 25.51 | 6,701,617 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.57 | 24.73 | 25.14 | 7,112,892 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,421,732 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.93 | 24.82 | 25.30 | 8,326,620 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.70 | 8,253,532 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.34 | 7,285,107 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.01 | 26.26 | 11,331,628 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.37 | 26.79 | 9,604,985 | -0.22(-0.83%) |
Oct 16, 2007 | 27.27 | 27.42 | 26.63 | 27.01 | 11,690,524 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.88 | 27.42 | 27.67 | 10,629,064 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.53 | 28.24 | 28.77 | 12,072,031 | -0.77(-2.60%) |
Oct 11, 2007 | 30.16 | 31.26 | 29.03 | 29.53 | 23,463,960 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.92 | 5,433,377 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.15 | 4,621,027 | -0.19(-0.59%) |
Oct 08, 2007 | 32.61 | 32.80 | 32.27 | 32.34 | 3,463,182 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.84 | 4,374,506 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.67 | 31.90 | 32.08 | 3,510,537 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.81 | 32.49 | 6,237,047 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.11 | 30.96 | 32.04 | 4,089,460 | +0.99(+3.17%) |