Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.01 | 24.44 | 24.01 | 24.17 | 5,534,696 | +0.04(+0.15%) |
Dec 28, 2007 | 24.02 | 24.36 | 24.02 | 24.14 | 3,868,251 | +0.23(+0.97%) |
Dec 27, 2007 | 23.83 | 24.09 | 23.79 | 23.91 | 5,321,351 | +0.07(+0.30%) |
Dec 26, 2007 | 23.61 | 23.95 | 23.56 | 23.84 | 3,190,953 | +0.09(+0.37%) |
Dec 24, 2007 | 23.31 | 23.89 | 23.29 | 23.75 | 1,939,876 | +0.33(+1.40%) |
Dec 21, 2007 | 23.21 | 23.48 | 22.82 | 23.42 | 6,912,724 | +0.43(+1.85%) |
Dec 20, 2007 | 23.05 | 23.24 | 22.86 | 22.99 | 5,304,745 | +0.07(+0.31%) |
Dec 19, 2007 | 23.08 | 23.27 | 22.74 | 22.92 | 5,789,606 | -0.20(-0.88%) |
Dec 18, 2007 | 23.31 | 23.31 | 22.94 | 23.13 | 5,794,435 | -0.06(-0.27%) |
Dec 17, 2007 | 23.05 | 23.52 | 22.97 | 23.19 | 5,978,615 | -0.01(-0.04%) |
Dec 14, 2007 | 23.43 | 23.50 | 23.15 | 23.20 | 6,180,387 | -0.38(-1.62%) |
Dec 13, 2007 | 23.13 | 23.64 | 23.13 | 23.58 | 5,202,742 | +0.28(+1.22%) |
Dec 12, 2007 | 24.09 | 24.09 | 22.89 | 23.29 | 8,105,346 | -0.22(-0.94%) |
Dec 11, 2007 | 24.02 | 24.39 | 23.52 | 23.52 | 5,186,592 | -0.51(-2.14%) |
Dec 10, 2007 | 24.10 | 24.21 | 23.87 | 24.03 | 3,876,045 | -0.05(-0.22%) |
Dec 07, 2007 | 24.07 | 24.31 | 24.05 | 24.08 | 3,980,977 | +0.02(+0.07%) |
Dec 06, 2007 | 24.14 | 24.14 | 23.82 | 24.07 | 4,865,977 | -0.08(-0.33%) |
Dec 05, 2007 | 23.85 | 24.34 | 23.85 | 24.15 | 6,398,528 | +0.46(+1.95%) |
Dec 04, 2007 | 23.84 | 24.01 | 23.46 | 23.68 | 6,702,768 | -0.30(-1.26%) |
Dec 03, 2007 | 24.39 | 24.39 | 23.92 | 23.99 | 4,479,433 | -0.35(-1.42%) |
Nov 30, 2007 | 24.52 | 24.52 | 24.13 | 24.33 | 5,139,432 | +0.15(+0.62%) |
Nov 29, 2007 | 23.99 | 24.84 | 23.86 | 24.18 | 5,237,805 | +0.11(+0.44%) |
Nov 28, 2007 | 23.74 | 24.21 | 23.33 | 24.07 | 5,703,367 | +0.47(+1.99%) |
Nov 27, 2007 | 23.24 | 23.67 | 22.99 | 23.60 | 7,511,215 | +0.43(+1.88%) |
Nov 26, 2007 | 23.53 | 23.61 | 23.13 | 23.17 | 4,854,331 | -0.41(-1.73%) |
Nov 23, 2007 | 23.17 | 23.59 | 23.06 | 23.58 | 1,947,752 | +0.60(+2.63%) |
Nov 21, 2007 | 22.96 | 23.28 | 22.68 | 22.97 | 5,428,060 | -0.34(-1.45%) |
Nov 20, 2007 | 23.79 | 23.79 | 22.96 | 23.31 | 7,433,826 | -0.26(-1.09%) |
Nov 19, 2007 | 24.00 | 24.00 | 23.43 | 23.57 | 6,662,792 | -0.54(-2.24%) |
Nov 16, 2007 | 24.32 | 24.43 | 23.81 | 24.11 | 7,581,665 | -0.04(-0.15%) |
Nov 15, 2007 | 23.96 | 24.47 | 23.96 | 24.15 | 8,842,871 | -0.06(-0.26%) |
Nov 14, 2007 | 24.84 | 24.84 | 24.15 | 24.21 | 5,548,525 | -0.53(-2.15%) |
Nov 13, 2007 | 24.05 | 24.76 | 23.90 | 24.74 | 4,995,024 | +0.84(+3.53%) |
Nov 12, 2007 | 23.68 | 24.28 | 23.60 | 23.90 | 6,828,888 | +0.18(+0.75%) |
Nov 09, 2007 | 23.82 | 24.15 | 23.56 | 23.72 | 6,978,717 | -0.46(-1.91%) |
Nov 08, 2007 | 23.99 | 24.36 | 23.64 | 24.18 | 8,978,568 | +0.20(+0.85%) |
Nov 07, 2007 | 24.40 | 24.48 | 23.95 | 23.98 | 6,130,784 | -0.77(-3.12%) |
Nov 06, 2007 | 23.83 | 25.01 | 23.83 | 24.75 | 8,809,041 | +0.27(+1.09%) |
Nov 05, 2007 | 24.26 | 24.88 | 24.26 | 24.48 | 8,939,874 | -0.06(-0.25%) |
Nov 02, 2007 | 24.72 | 25.10 | 24.14 | 24.54 | 6,975,158 | -0.52(-2.09%) |
Nov 01, 2007 | 25.03 | 25.29 | 24.78 | 25.07 | 7,696,202 | -0.39(-1.53%) |
Oct 31, 2007 | 25.14 | 25.50 | 24.98 | 25.46 | 6,014,218 | +0.28(+1.13%) |
Oct 30, 2007 | 25.46 | 25.50 | 25.16 | 25.17 | 7,182,362 | -0.44(-1.73%) |
Oct 29, 2007 | 25.77 | 25.90 | 25.48 | 25.62 | 4,445,532 | -0.11(-0.41%) |
Oct 26, 2007 | 25.90 | 25.90 | 25.56 | 25.72 | 5,157,444 | +0.18(+0.69%) |
Oct 25, 2007 | 25.97 | 26.05 | 25.25 | 25.55 | 6,107,444 | -0.34(-1.30%) |
Oct 24, 2007 | 25.95 | 26.16 | 25.52 | 25.88 | 7,589,556 | -0.25(-0.95%) |
Oct 23, 2007 | 25.16 | 26.58 | 25.16 | 26.13 | 5,403,541 | +0.32(+1.24%) |
Oct 22, 2007 | 25.21 | 25.83 | 25.12 | 25.81 | 3,536,900 | +0.35(+1.39%) |
Oct 19, 2007 | 26.10 | 26.18 | 25.46 | 25.46 | 5,362,168 | -0.63(-2.41%) |
Oct 18, 2007 | 26.17 | 26.25 | 26.01 | 26.09 | 3,918,390 | -0.26(-0.98%) |
Oct 17, 2007 | 26.43 | 26.51 | 25.94 | 26.35 | 4,447,448 | +0.30(+1.16%) |
Oct 16, 2007 | 25.96 | 26.31 | 25.77 | 26.04 | 5,234,441 | +0.06(+0.24%) |
Oct 15, 2007 | 26.46 | 26.58 | 25.92 | 25.98 | 4,588,252 | -0.53(-2.01%) |
Oct 12, 2007 | 26.72 | 26.94 | 26.39 | 26.51 | 4,534,810 | -0.20(-0.76%) |
Oct 11, 2007 | 27.10 | 27.21 | 26.71 | 26.72 | 5,629,910 | -0.36(-1.34%) |
Oct 10, 2007 | 27.13 | 27.91 | 26.96 | 27.08 | 6,936,829 | -0.18(-0.65%) |
Oct 09, 2007 | 27.34 | 27.54 | 27.19 | 27.26 | 3,719,512 | -0.11(-0.39%) |
Oct 08, 2007 | 26.92 | 27.43 | 26.84 | 27.37 | 3,744,780 | +0.37(+1.38%) |
Oct 05, 2007 | 27.37 | 27.69 | 26.92 | 26.99 | 5,874,654 | -0.35(-1.30%) |
Oct 04, 2007 | 26.78 | 27.41 | 26.74 | 27.35 | 5,274,010 | +0.68(+2.56%) |
Oct 03, 2007 | 27.05 | 27.19 | 26.61 | 26.66 | 6,741,118 | -0.67(-2.43%) |
Oct 02, 2007 | 27.30 | 27.57 | 27.08 | 27.33 | 6,336,974 | -0.22(-0.81%) |