Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.58 | 22.71 | 22.32 | 22.49 | 3,257,769 | -0.23(-1.01%) |
Dec 28, 2007 | 22.71 | 22.98 | 22.65 | 22.71 | 2,371,702 | -0.02(-0.11%) |
Dec 27, 2007 | 23.39 | 23.39 | 22.71 | 22.74 | 2,915,649 | -0.42(-1.80%) |
Dec 26, 2007 | 23.08 | 23.34 | 23.03 | 23.16 | 2,164,015 | -0.11(-0.45%) |
Dec 24, 2007 | 23.27 | 23.29 | 22.99 | 23.26 | 1,666,404 | +0.11(+0.48%) |
Dec 21, 2007 | 23.20 | 23.47 | 23.04 | 23.15 | 10,117,774 | +0.17(+0.73%) |
Dec 20, 2007 | 23.66 | 23.86 | 22.86 | 22.98 | 8,436,571 | -0.91(-3.82%) |
Dec 19, 2007 | 23.75 | 24.17 | 23.59 | 23.89 | 4,569,243 | +0.24(+1.00%) |
Dec 18, 2007 | 23.65 | 24.04 | 23.35 | 23.66 | 5,557,054 | +0.21(+0.90%) |
Dec 17, 2007 | 23.68 | 23.81 | 23.36 | 23.45 | 4,184,233 | -0.37(-1.54%) |
Dec 14, 2007 | 24.24 | 24.34 | 23.74 | 23.81 | 5,217,350 | -0.61(-2.52%) |
Dec 13, 2007 | 24.27 | 24.81 | 24.27 | 24.43 | 5,231,873 | -0.11(-0.46%) |
Dec 12, 2007 | 24.94 | 25.09 | 24.16 | 24.54 | 6,057,168 | -0.06(-0.23%) |
Dec 11, 2007 | 24.98 | 25.25 | 24.55 | 24.60 | 4,155,792 | -0.40(-1.61%) |
Dec 10, 2007 | 24.92 | 25.12 | 24.90 | 25.00 | 3,165,296 | +0.11(+0.42%) |
Dec 07, 2007 | 24.97 | 25.02 | 24.78 | 24.89 | 2,958,805 | -0.09(-0.35%) |
Dec 06, 2007 | 24.98 | 25.02 | 24.63 | 24.98 | 3,333,604 | +0.03(+0.12%) |
Dec 05, 2007 | 24.58 | 25.04 | 24.52 | 24.95 | 4,745,901 | +0.46(+1.88%) |
Dec 04, 2007 | 24.21 | 24.54 | 24.11 | 24.49 | 3,746,410 | +0.09(+0.38%) |
Dec 03, 2007 | 24.04 | 24.57 | 23.70 | 24.40 | 4,895,915 | +0.19(+0.77%) |
Nov 30, 2007 | 24.42 | 24.55 | 24.13 | 24.21 | 6,233,716 | +0.04(+0.15%) |
Nov 29, 2007 | 24.02 | 24.37 | 23.82 | 24.17 | 5,662,032 | +0.20(+0.83%) |
Nov 28, 2007 | 23.56 | 23.98 | 23.00 | 23.98 | 5,635,001 | +0.71(+3.04%) |
Nov 27, 2007 | 23.29 | 23.53 | 23.11 | 23.27 | 5,552,601 | +0.15(+0.64%) |
Nov 26, 2007 | 23.60 | 23.74 | 23.07 | 23.12 | 6,023,026 | -0.59(-2.49%) |
Nov 23, 2007 | 23.71 | 23.91 | 23.61 | 23.71 | 1,556,210 | +0.02(+0.10%) |
Nov 21, 2007 | 24.04 | 24.24 | 23.65 | 23.68 | 4,580,379 | -0.46(-1.90%) |
Nov 20, 2007 | 24.44 | 24.79 | 23.70 | 24.14 | 6,321,993 | -0.26(-1.07%) |
Nov 19, 2007 | 24.76 | 24.76 | 24.04 | 24.40 | 5,205,166 | -0.42(-1.68%) |
Nov 16, 2007 | 24.33 | 24.91 | 24.32 | 24.82 | 5,535,280 | +0.68(+2.83%) |
Nov 15, 2007 | 24.04 | 24.56 | 23.99 | 24.14 | 4,656,786 | +0.06(+0.26%) |
Nov 14, 2007 | 24.63 | 24.63 | 23.96 | 24.07 | 3,350,181 | -0.42(-1.70%) |
Nov 13, 2007 | 24.24 | 24.52 | 24.02 | 24.49 | 5,974,546 | +0.36(+1.49%) |
Nov 12, 2007 | 23.91 | 24.46 | 23.91 | 24.13 | 6,135,572 | +0.23(+0.96%) |
Nov 09, 2007 | 24.57 | 24.77 | 23.88 | 23.90 | 6,071,809 | -0.87(-3.51%) |
Nov 08, 2007 | 24.74 | 25.00 | 24.65 | 24.77 | 5,279,325 | +0.09(+0.35%) |
Nov 07, 2007 | 24.95 | 25.17 | 24.68 | 24.68 | 3,621,919 | -0.52(-2.04%) |
Nov 06, 2007 | 25.48 | 25.60 | 24.92 | 25.20 | 3,736,546 | -0.24(-0.93%) |
Nov 05, 2007 | 25.40 | 25.61 | 24.99 | 25.43 | 3,880,137 | -0.12(-0.49%) |
Nov 02, 2007 | 25.46 | 25.84 | 25.30 | 25.56 | 3,307,684 | +0.38(+1.53%) |
Nov 01, 2007 | 25.70 | 26.04 | 25.17 | 25.17 | 4,737,331 | -0.76(-2.94%) |
Oct 31, 2007 | 25.33 | 26.07 | 25.30 | 25.94 | 4,468,021 | +0.58(+2.30%) |
Oct 30, 2007 | 25.52 | 25.60 | 25.10 | 25.35 | 3,463,293 | -0.17(-0.66%) |
Oct 29, 2007 | 25.66 | 25.69 | 25.25 | 25.52 | 4,360,567 | -0.07(-0.29%) |
Oct 26, 2007 | 25.27 | 25.64 | 25.10 | 25.60 | 5,097,044 | +0.52(+2.05%) |
Oct 25, 2007 | 25.32 | 25.48 | 24.68 | 25.08 | 7,504,139 | -0.22(-0.86%) |
Oct 24, 2007 | 25.66 | 25.81 | 24.76 | 25.30 | 7,007,399 | -0.61(-2.37%) |
Oct 23, 2007 | 25.82 | 25.91 | 25.62 | 25.91 | 3,662,694 | +0.03(+0.12%) |
Oct 22, 2007 | 25.86 | 25.99 | 25.64 | 25.88 | 4,016,307 | +0.01(+0.02%) |
Oct 19, 2007 | 26.63 | 26.69 | 25.84 | 25.87 | 5,741,930 | -0.74(-2.80%) |
Oct 18, 2007 | 26.35 | 26.66 | 26.26 | 26.62 | 3,580,530 | +0.08(+0.30%) |
Oct 17, 2007 | 26.35 | 26.57 | 25.97 | 26.54 | 4,006,857 | +0.41(+1.57%) |
Oct 16, 2007 | 25.92 | 26.14 | 25.92 | 26.13 | 4,090,039 | +0.13(+0.50%) |
Oct 15, 2007 | 25.95 | 26.10 | 25.66 | 26.00 | 3,058,884 | -0.11(-0.40%) |
Oct 12, 2007 | 25.93 | 26.23 | 25.84 | 26.10 | 2,430,208 | +0.27(+1.03%) |
Oct 11, 2007 | 26.32 | 26.45 | 25.79 | 25.84 | 2,588,607 | -0.45(-1.70%) |
Oct 10, 2007 | 26.32 | 26.40 | 26.15 | 26.28 | 2,077,945 | -0.04(-0.14%) |
Oct 09, 2007 | 26.34 | 26.38 | 26.09 | 26.32 | 2,463,664 | +0.15(+0.57%) |
Oct 08, 2007 | 26.34 | 26.49 | 26.07 | 26.17 | 2,524,537 | +0.09(+0.33%) |
Oct 05, 2007 | 25.76 | 26.13 | 25.68 | 26.09 | 3,670,162 | +0.54(+2.11%) |
Oct 04, 2007 | 25.43 | 25.63 | 25.32 | 25.55 | 2,442,750 | +0.21(+0.83%) |
Oct 03, 2007 | 25.16 | 25.56 | 25.14 | 25.33 | 2,677,338 | +0.02(+0.10%) |
Oct 02, 2007 | 25.74 | 25.76 | 25.15 | 25.31 | 5,135,611 | -0.39(-1.52%) |