Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.81 | 23.11 | 22.54 | 22.65 | 2,078,063 | -0.16(-0.71%) |
Dec 28, 2007 | 22.82 | 22.99 | 22.74 | 22.81 | 2,316,997 | -0.26(-1.11%) |
Dec 27, 2007 | 23.20 | 23.22 | 22.97 | 23.06 | 3,127,681 | +0.14(+0.61%) |
Dec 26, 2007 | 22.93 | 23.03 | 22.84 | 22.93 | 1,610,477 | -0.10(-0.45%) |
Dec 24, 2007 | 22.79 | 23.20 | 22.79 | 23.03 | 1,505,483 | +0.15(+0.65%) |
Dec 21, 2007 | 22.98 | 23.09 | 22.82 | 22.88 | 4,043,067 | +0.08(+0.35%) |
Dec 20, 2007 | 23.15 | 23.16 | 22.69 | 22.80 | 4,540,831 | -0.13(-0.59%) |
Dec 19, 2007 | 23.08 | 23.19 | 22.83 | 22.93 | 3,681,959 | +0.06(+0.28%) |
Dec 18, 2007 | 23.18 | 23.23 | 22.83 | 22.87 | 4,176,077 | -0.32(-1.38%) |
Dec 17, 2007 | 23.58 | 23.61 | 23.18 | 23.19 | 5,985,985 | -0.63(-2.64%) |
Dec 14, 2007 | 23.89 | 24.13 | 23.80 | 23.82 | 4,228,795 | -0.42(-1.72%) |
Dec 13, 2007 | 24.30 | 24.35 | 24.04 | 24.24 | 3,613,661 | +0.22(+0.94%) |
Dec 12, 2007 | 24.15 | 24.24 | 23.89 | 24.01 | 5,010,816 | +0.46(+1.95%) |
Dec 11, 2007 | 24.06 | 24.07 | 23.54 | 23.55 | 3,650,573 | -0.39(-1.61%) |
Dec 10, 2007 | 23.93 | 24.08 | 23.80 | 23.94 | 4,504,231 | +0.00(+0.00%) |
Dec 07, 2007 | 23.88 | 23.97 | 23.71 | 23.94 | 3,197,100 | +0.19(+0.79%) |
Dec 06, 2007 | 23.64 | 23.78 | 23.62 | 23.75 | 3,245,754 | +0.05(+0.23%) |
Dec 05, 2007 | 23.72 | 23.81 | 23.63 | 23.70 | 3,095,286 | +0.09(+0.36%) |
Dec 04, 2007 | 23.93 | 23.96 | 23.54 | 23.61 | 4,479,275 | -0.28(-1.19%) |
Dec 03, 2007 | 24.07 | 24.13 | 23.76 | 23.90 | 4,624,710 | +0.22(+0.93%) |
Nov 30, 2007 | 23.93 | 24.02 | 23.58 | 23.68 | 5,873,132 | +0.21(+0.88%) |
Nov 29, 2007 | 23.40 | 23.60 | 23.35 | 23.47 | 4,061,339 | +0.33(+1.44%) |
Nov 28, 2007 | 22.86 | 23.52 | 22.82 | 23.14 | 5,272,127 | +0.51(+2.24%) |
Nov 27, 2007 | 22.62 | 22.71 | 22.51 | 22.63 | 3,674,650 | +0.07(+0.32%) |
Nov 26, 2007 | 23.09 | 23.11 | 22.52 | 22.56 | 5,012,211 | -0.27(-1.18%) |
Nov 23, 2007 | 23.05 | 23.15 | 22.65 | 22.83 | 6,605,320 | +1.31(+6.10%) |
Nov 21, 2007 | 21.66 | 21.77 | 21.42 | 21.51 | 4,191,973 | -0.15(-0.71%) |
Nov 20, 2007 | 21.41 | 21.82 | 21.34 | 21.67 | 3,957,607 | +0.09(+0.44%) |
Nov 19, 2007 | 21.75 | 21.79 | 21.50 | 21.57 | 2,231,737 | -0.43(-1.94%) |
Nov 16, 2007 | 22.15 | 22.17 | 21.89 | 22.00 | 3,135,780 | -0.15(-0.67%) |
Nov 15, 2007 | 22.32 | 22.38 | 22.10 | 22.15 | 2,816,096 | -0.32(-1.42%) |
Nov 14, 2007 | 22.52 | 22.85 | 22.36 | 22.47 | 4,311,450 | -0.27(-1.21%) |
Nov 13, 2007 | 22.81 | 23.07 | 22.54 | 22.74 | 5,227,401 | +0.74(+3.37%) |
Nov 12, 2007 | 21.89 | 22.31 | 21.83 | 22.00 | 7,064,279 | -0.35(-1.55%) |
Nov 09, 2007 | 22.25 | 22.60 | 22.23 | 22.35 | 6,486,228 | -0.53(-2.32%) |
Nov 08, 2007 | 22.76 | 22.88 | 22.55 | 22.88 | 3,606,692 | +0.36(+1.58%) |
Nov 07, 2007 | 22.91 | 22.97 | 22.52 | 22.52 | 2,864,834 | -0.39(-1.71%) |
Nov 06, 2007 | 22.76 | 22.94 | 22.76 | 22.91 | 1,729,558 | +0.15(+0.67%) |
Nov 05, 2007 | 22.85 | 23.00 | 22.62 | 22.76 | 2,178,625 | -0.08(-0.35%) |
Nov 02, 2007 | 23.05 | 23.07 | 22.65 | 22.84 | 2,521,663 | +0.00(+0.02%) |
Nov 01, 2007 | 23.10 | 23.15 | 22.79 | 22.84 | 2,573,507 | -0.20(-0.86%) |
Oct 31, 2007 | 22.95 | 23.13 | 22.86 | 23.03 | 4,136,613 | +0.02(+0.10%) |
Oct 30, 2007 | 22.94 | 23.07 | 22.92 | 23.01 | 2,650,049 | +0.07(+0.31%) |
Oct 29, 2007 | 22.67 | 23.14 | 22.65 | 22.94 | 4,859,536 | +0.23(+1.03%) |
Oct 26, 2007 | 22.59 | 22.86 | 22.54 | 22.70 | 2,798,238 | -0.10(-0.45%) |
Oct 25, 2007 | 22.75 | 22.85 | 22.67 | 22.81 | 3,882,066 | -0.25(-1.09%) |
Oct 24, 2007 | 22.81 | 23.08 | 22.77 | 23.06 | 5,895,747 | -0.35(-1.48%) |
Oct 23, 2007 | 23.54 | 23.55 | 23.16 | 23.41 | 6,593,060 | +0.60(+2.62%) |
Oct 22, 2007 | 22.71 | 22.86 | 22.61 | 22.81 | 3,160,256 | -0.00(-0.02%) |
Oct 19, 2007 | 23.07 | 23.11 | 22.79 | 22.81 | 4,046,276 | -0.22(-0.98%) |
Oct 18, 2007 | 23.10 | 23.24 | 23.04 | 23.04 | 3,021,857 | -0.13(-0.56%) |
Oct 17, 2007 | 23.38 | 23.43 | 23.05 | 23.17 | 3,386,322 | -0.12(-0.50%) |
Oct 16, 2007 | 23.24 | 23.46 | 23.18 | 23.28 | 2,524,778 | -0.24(-1.03%) |
Oct 15, 2007 | 23.67 | 23.68 | 23.42 | 23.53 | 2,210,822 | +0.06(+0.25%) |
Oct 12, 2007 | 23.43 | 23.47 | 23.33 | 23.47 | 3,233,547 | -0.02(-0.08%) |
Oct 11, 2007 | 23.66 | 23.68 | 23.43 | 23.49 | 7,088,158 | -0.49(-2.06%) |
Oct 10, 2007 | 24.04 | 24.12 | 23.97 | 23.98 | 1,907,101 | -0.11(-0.45%) |
Oct 09, 2007 | 24.15 | 24.17 | 24.00 | 24.09 | 2,080,655 | -0.01(-0.04%) |
Oct 08, 2007 | 24.23 | 24.23 | 23.99 | 24.10 | 3,000,274 | -0.20(-0.83%) |
Oct 05, 2007 | 24.43 | 24.48 | 24.27 | 24.30 | 3,951,488 | -0.03(-0.13%) |
Oct 04, 2007 | 24.38 | 24.51 | 24.29 | 24.33 | 2,760,634 | +0.11(+0.46%) |
Oct 03, 2007 | 24.26 | 24.44 | 24.19 | 24.22 | 1,876,617 | +0.04(+0.15%) |
Oct 02, 2007 | 24.23 | 24.30 | 24.08 | 24.18 | 2,231,070 | +0.03(+0.11%) |