Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.62 | 22.64 | 22.29 | 22.36 | 3,886,175 | -0.38(-1.66%) |
Dec 28, 2007 | 22.85 | 22.95 | 22.60 | 22.74 | 2,864,801 | -0.06(-0.27%) |
Dec 27, 2007 | 22.88 | 22.96 | 22.75 | 22.80 | 2,112,990 | -0.26(-1.13%) |
Dec 26, 2007 | 22.86 | 23.20 | 22.76 | 23.06 | 2,059,331 | -0.07(-0.30%) |
Dec 24, 2007 | 23.03 | 23.28 | 22.91 | 23.13 | 1,307,221 | +0.08(+0.33%) |
Dec 21, 2007 | 22.89 | 23.08 | 22.54 | 23.06 | 7,446,067 | +0.38(+1.69%) |
Dec 20, 2007 | 22.71 | 22.78 | 22.52 | 22.67 | 5,733,492 | +0.10(+0.46%) |
Dec 19, 2007 | 23.38 | 23.38 | 22.48 | 22.57 | 4,786,240 | -0.59(-2.54%) |
Dec 18, 2007 | 22.63 | 23.45 | 22.63 | 23.16 | 5,280,877 | +0.64(+2.86%) |
Dec 17, 2007 | 22.65 | 22.76 | 22.32 | 22.51 | 4,454,265 | -0.26(-1.14%) |
Dec 14, 2007 | 23.07 | 23.32 | 22.74 | 22.77 | 3,806,659 | -0.58(-2.49%) |
Dec 13, 2007 | 23.71 | 23.71 | 23.14 | 23.36 | 4,591,283 | -0.42(-1.76%) |
Dec 12, 2007 | 24.24 | 24.30 | 23.56 | 23.77 | 5,218,270 | +0.24(+1.02%) |
Dec 11, 2007 | 24.01 | 24.05 | 23.53 | 23.53 | 3,285,412 | -0.49(-2.02%) |
Dec 10, 2007 | 23.58 | 24.10 | 23.51 | 24.02 | 3,747,278 | +0.46(+1.95%) |
Dec 07, 2007 | 23.69 | 23.98 | 23.45 | 23.56 | 2,520,944 | -0.14(-0.58%) |
Dec 06, 2007 | 23.11 | 23.73 | 23.11 | 23.70 | 2,383,020 | +0.51(+2.18%) |
Dec 05, 2007 | 23.60 | 23.60 | 23.01 | 23.19 | 3,817,970 | -0.15(-0.65%) |
Dec 04, 2007 | 23.49 | 23.73 | 23.31 | 23.34 | 3,205,482 | -0.18(-0.79%) |
Dec 03, 2007 | 23.74 | 23.74 | 23.40 | 23.53 | 2,819,448 | +0.03(+0.15%) |
Nov 30, 2007 | 23.34 | 23.66 | 23.27 | 23.49 | 4,382,705 | +0.38(+1.66%) |
Nov 29, 2007 | 23.73 | 23.88 | 23.02 | 23.11 | 5,880,636 | -0.74(-3.10%) |
Nov 28, 2007 | 23.64 | 24.07 | 23.40 | 23.85 | 5,335,957 | +0.34(+1.46%) |
Nov 27, 2007 | 23.14 | 23.53 | 22.90 | 23.51 | 6,465,476 | +0.53(+2.29%) |
Nov 26, 2007 | 23.34 | 23.66 | 22.94 | 22.98 | 5,091,646 | -0.31(-1.35%) |
Nov 23, 2007 | 23.23 | 23.49 | 23.16 | 23.30 | 1,909,483 | +0.17(+0.74%) |
Nov 21, 2007 | 23.04 | 23.38 | 22.90 | 23.12 | 5,237,584 | -0.06(-0.27%) |
Nov 20, 2007 | 23.34 | 23.45 | 22.82 | 23.19 | 10,033,825 | -0.07(-0.29%) |
Nov 19, 2007 | 23.41 | 23.58 | 23.21 | 23.25 | 5,599,095 | -0.26(-1.11%) |
Nov 16, 2007 | 23.68 | 23.76 | 23.30 | 23.51 | 5,355,747 | -0.05(-0.23%) |
Nov 15, 2007 | 23.66 | 23.95 | 23.40 | 23.57 | 5,459,797 | -0.23(-0.98%) |
Nov 14, 2007 | 24.13 | 24.52 | 23.75 | 23.80 | 6,305,790 | -0.23(-0.97%) |
Nov 13, 2007 | 23.19 | 24.06 | 23.19 | 24.03 | 5,796,231 | +1.00(+4.34%) |
Nov 12, 2007 | 22.86 | 23.51 | 22.75 | 23.04 | 6,150,368 | +0.11(+0.48%) |
Nov 09, 2007 | 23.40 | 23.58 | 22.88 | 22.93 | 11,792,136 | -0.84(-3.54%) |
Nov 08, 2007 | 23.60 | 23.95 | 23.43 | 23.77 | 4,862,123 | +0.19(+0.81%) |
Nov 07, 2007 | 24.42 | 24.42 | 23.53 | 23.58 | 3,971,718 | -0.90(-3.66%) |
Nov 06, 2007 | 24.39 | 24.58 | 23.99 | 24.47 | 3,168,085 | -0.01(-0.06%) |
Nov 05, 2007 | 24.55 | 24.64 | 24.21 | 24.49 | 4,270,383 | -0.08(-0.33%) |
Nov 02, 2007 | 24.36 | 24.72 | 24.21 | 24.57 | 3,594,935 | +0.21(+0.84%) |
Nov 01, 2007 | 24.92 | 25.12 | 24.30 | 24.36 | 6,232,010 | -0.55(-2.20%) |
Oct 31, 2007 | 24.68 | 24.96 | 24.36 | 24.91 | 5,867,389 | +0.37(+1.51%) |
Oct 30, 2007 | 24.81 | 24.88 | 24.49 | 24.54 | 5,491,228 | -0.37(-1.48%) |
Oct 29, 2007 | 24.82 | 25.17 | 24.66 | 24.91 | 6,331,346 | +0.26(+1.06%) |
Oct 26, 2007 | 25.70 | 25.70 | 23.40 | 24.65 | 18,679,482 | -2.07(-7.74%) |
Oct 25, 2007 | 26.66 | 26.72 | 25.86 | 26.72 | 4,791,640 | +0.18(+0.70%) |
Oct 24, 2007 | 26.23 | 26.55 | 25.95 | 26.53 | 3,665,598 | +0.30(+1.15%) |
Oct 23, 2007 | 26.09 | 26.37 | 25.89 | 26.23 | 3,195,400 | +0.24(+0.92%) |
Oct 22, 2007 | 25.84 | 26.16 | 25.75 | 25.99 | 3,297,220 | -0.03(-0.13%) |
Oct 19, 2007 | 25.89 | 26.29 | 25.88 | 26.03 | 5,258,811 | -0.06(-0.24%) |
Oct 18, 2007 | 25.95 | 26.20 | 25.81 | 26.09 | 3,096,941 | +0.07(+0.26%) |
Oct 17, 2007 | 26.11 | 26.23 | 25.77 | 26.02 | 2,377,194 | +0.16(+0.61%) |
Oct 16, 2007 | 26.21 | 26.27 | 25.68 | 25.86 | 3,072,107 | -0.36(-1.36%) |
Oct 15, 2007 | 26.44 | 26.54 | 26.09 | 26.22 | 2,103,875 | -0.16(-0.62%) |
Oct 12, 2007 | 26.27 | 26.46 | 26.05 | 26.38 | 2,431,683 | +0.08(+0.31%) |
Oct 11, 2007 | 26.31 | 27.00 | 26.19 | 26.30 | 2,750,434 | -0.01(-0.05%) |
Oct 10, 2007 | 26.52 | 26.77 | 26.25 | 26.31 | 3,019,810 | -0.24(-0.90%) |
Oct 09, 2007 | 26.44 | 26.62 | 26.33 | 26.55 | 1,976,783 | +0.16(+0.60%) |
Oct 08, 2007 | 26.31 | 26.50 | 26.27 | 26.40 | 1,382,813 | +0.08(+0.31%) |
Oct 05, 2007 | 26.38 | 26.42 | 26.03 | 26.31 | 2,760,806 | +0.14(+0.52%) |
Oct 04, 2007 | 26.17 | 26.23 | 25.93 | 26.18 | 2,002,494 | +0.24(+0.92%) |
Oct 03, 2007 | 25.88 | 26.07 | 25.84 | 25.94 | 3,079,996 | -0.12(-0.45%) |
Oct 02, 2007 | 26.12 | 26.12 | 25.78 | 26.05 | 2,894,617 | -0.10(-0.39%) |