Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.40 | 22.52 | 22.14 | 22.30 | 3,284,328 | -0.23(-1.01%) |
Dec 28, 2007 | 22.53 | 22.80 | 22.46 | 22.53 | 2,391,037 | -0.02(-0.11%) |
Dec 27, 2007 | 23.20 | 23.20 | 22.53 | 22.56 | 2,939,419 | -0.41(-1.80%) |
Dec 26, 2007 | 22.89 | 23.15 | 22.84 | 22.97 | 2,181,657 | -0.10(-0.45%) |
Dec 24, 2007 | 23.09 | 23.10 | 22.81 | 23.07 | 1,679,989 | +0.11(+0.48%) |
Dec 21, 2007 | 23.01 | 23.28 | 22.86 | 22.96 | 10,200,258 | +0.17(+0.73%) |
Dec 20, 2007 | 23.47 | 23.67 | 22.67 | 22.80 | 8,505,349 | -0.91(-3.82%) |
Dec 19, 2007 | 23.56 | 23.98 | 23.40 | 23.70 | 4,606,493 | +0.23(+1.00%) |
Dec 18, 2007 | 23.46 | 23.84 | 23.16 | 23.47 | 5,602,357 | +0.21(+0.90%) |
Dec 17, 2007 | 23.49 | 23.62 | 23.17 | 23.26 | 4,218,344 | -0.36(-1.54%) |
Dec 14, 2007 | 24.05 | 24.14 | 23.55 | 23.62 | 5,259,884 | -0.61(-2.52%) |
Dec 13, 2007 | 24.08 | 24.61 | 24.07 | 24.23 | 5,274,525 | -0.11(-0.46%) |
Dec 12, 2007 | 24.74 | 24.89 | 23.97 | 24.34 | 6,106,548 | -0.06(-0.23%) |
Dec 11, 2007 | 24.78 | 25.05 | 24.35 | 24.40 | 4,189,671 | -0.40(-1.61%) |
Dec 10, 2007 | 24.72 | 24.92 | 24.70 | 24.80 | 3,191,100 | +0.10(+0.42%) |
Dec 07, 2007 | 24.77 | 24.82 | 24.58 | 24.69 | 2,982,927 | -0.09(-0.35%) |
Dec 06, 2007 | 24.78 | 24.82 | 24.43 | 24.78 | 3,360,781 | +0.03(+0.12%) |
Dec 05, 2007 | 24.38 | 24.83 | 24.32 | 24.75 | 4,784,591 | +0.46(+1.88%) |
Dec 04, 2007 | 24.02 | 24.34 | 23.91 | 24.29 | 3,776,952 | +0.09(+0.38%) |
Dec 03, 2007 | 23.84 | 24.37 | 23.50 | 24.20 | 4,935,828 | +0.18(+0.77%) |
Nov 30, 2007 | 24.22 | 24.35 | 23.94 | 24.02 | 6,284,536 | +0.04(+0.15%) |
Nov 29, 2007 | 23.83 | 24.17 | 23.63 | 23.98 | 5,708,191 | +0.20(+0.83%) |
Nov 28, 2007 | 23.37 | 23.78 | 22.81 | 23.78 | 5,680,939 | +0.70(+3.04%) |
Nov 27, 2007 | 23.10 | 23.34 | 22.92 | 23.08 | 5,597,868 | +0.15(+0.64%) |
Nov 26, 2007 | 23.41 | 23.55 | 22.89 | 22.93 | 6,072,128 | -0.59(-2.49%) |
Nov 23, 2007 | 23.52 | 23.72 | 23.42 | 23.52 | 1,568,897 | +0.02(+0.10%) |
Nov 21, 2007 | 23.85 | 24.05 | 23.45 | 23.49 | 4,617,720 | -0.46(-1.90%) |
Nov 20, 2007 | 24.24 | 24.59 | 23.51 | 23.95 | 6,373,533 | -0.26(-1.07%) |
Nov 19, 2007 | 24.56 | 24.56 | 23.85 | 24.21 | 5,247,600 | -0.41(-1.68%) |
Nov 16, 2007 | 24.13 | 24.70 | 24.12 | 24.62 | 5,580,406 | +0.68(+2.83%) |
Nov 15, 2007 | 23.84 | 24.37 | 23.80 | 23.94 | 4,694,750 | +0.06(+0.26%) |
Nov 14, 2007 | 24.43 | 24.43 | 23.76 | 23.88 | 3,377,493 | -0.41(-1.70%) |
Nov 13, 2007 | 24.04 | 24.32 | 23.83 | 24.29 | 6,023,253 | +0.36(+1.49%) |
Nov 12, 2007 | 23.71 | 24.26 | 23.71 | 23.94 | 6,185,592 | +0.23(+0.96%) |
Nov 09, 2007 | 24.37 | 24.57 | 23.69 | 23.71 | 6,121,309 | -0.86(-3.51%) |
Nov 08, 2007 | 24.54 | 24.80 | 24.45 | 24.57 | 5,322,364 | +0.09(+0.35%) |
Nov 07, 2007 | 24.75 | 24.96 | 24.48 | 24.48 | 3,651,446 | -0.51(-2.04%) |
Nov 06, 2007 | 25.28 | 25.39 | 24.72 | 24.99 | 3,767,008 | -0.23(-0.93%) |
Nov 05, 2007 | 25.19 | 25.41 | 24.79 | 25.23 | 3,911,769 | -0.12(-0.49%) |
Nov 02, 2007 | 25.26 | 25.63 | 25.10 | 25.35 | 3,334,650 | +0.38(+1.53%) |
Nov 01, 2007 | 25.49 | 25.83 | 24.97 | 24.97 | 4,775,951 | -0.76(-2.94%) |
Oct 31, 2007 | 25.13 | 25.86 | 25.10 | 25.73 | 4,504,446 | +0.58(+2.30%) |
Oct 30, 2007 | 25.31 | 25.39 | 24.89 | 25.15 | 3,491,527 | -0.17(-0.66%) |
Oct 29, 2007 | 25.45 | 25.49 | 25.05 | 25.31 | 4,396,116 | -0.07(-0.29%) |
Oct 26, 2007 | 25.06 | 25.44 | 24.90 | 25.39 | 5,138,597 | +0.51(+2.05%) |
Oct 25, 2007 | 25.11 | 25.28 | 24.48 | 24.88 | 7,565,315 | -0.22(-0.86%) |
Oct 24, 2007 | 25.45 | 25.60 | 24.56 | 25.09 | 7,064,526 | -0.61(-2.37%) |
Oct 23, 2007 | 25.62 | 25.70 | 25.41 | 25.70 | 3,692,554 | +0.03(+0.12%) |
Oct 22, 2007 | 25.65 | 25.78 | 25.43 | 25.67 | 4,049,050 | +0.01(+0.02%) |
Oct 19, 2007 | 26.42 | 26.48 | 25.63 | 25.67 | 5,788,740 | -0.74(-2.80%) |
Oct 18, 2007 | 26.14 | 26.45 | 26.05 | 26.40 | 3,609,720 | +0.08(+0.30%) |
Oct 17, 2007 | 26.14 | 26.36 | 25.76 | 26.32 | 4,039,522 | +0.41(+1.57%) |
Oct 16, 2007 | 25.71 | 25.92 | 25.71 | 25.92 | 4,123,382 | +0.13(+0.50%) |
Oct 15, 2007 | 25.74 | 25.89 | 25.46 | 25.79 | 3,083,821 | -0.10(-0.40%) |
Oct 12, 2007 | 25.72 | 26.02 | 25.63 | 25.89 | 2,450,020 | +0.26(+1.03%) |
Oct 11, 2007 | 26.10 | 26.24 | 25.58 | 25.63 | 2,609,710 | -0.44(-1.70%) |
Oct 10, 2007 | 26.11 | 26.18 | 25.94 | 26.07 | 2,094,885 | -0.04(-0.14%) |
Oct 09, 2007 | 26.13 | 26.16 | 25.87 | 26.11 | 2,483,748 | +0.15(+0.57%) |
Oct 08, 2007 | 26.13 | 26.28 | 25.86 | 25.96 | 2,545,118 | +0.09(+0.33%) |
Oct 05, 2007 | 25.55 | 25.92 | 25.47 | 25.87 | 3,700,083 | +0.54(+2.11%) |
Oct 04, 2007 | 25.23 | 25.42 | 25.12 | 25.34 | 2,462,664 | +0.21(+0.83%) |
Oct 03, 2007 | 24.96 | 25.36 | 24.94 | 25.13 | 2,699,165 | +0.02(+0.10%) |
Oct 02, 2007 | 25.53 | 25.55 | 24.95 | 25.11 | 5,177,479 | -0.39(-1.52%) |