Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.48 | 22.81 | 21.46 | 21.78 | 1,757,282 | -0.69(-3.05%) |
Dec 28, 2007 | 22.50 | 22.94 | 21.66 | 22.46 | 3,111,093 | +0.30(+1.34%) |
Dec 27, 2007 | 20.43 | 22.70 | 20.42 | 22.16 | 3,639,219 | +1.45(+7.02%) |
Dec 26, 2007 | 20.58 | 20.76 | 19.93 | 20.71 | 1,754,761 | +0.20(+0.98%) |
Dec 24, 2007 | 20.17 | 20.80 | 20.17 | 20.51 | 1,053,981 | +0.43(+2.14%) |
Dec 21, 2007 | 19.93 | 20.28 | 19.38 | 20.08 | 2,274,015 | +0.57(+2.95%) |
Dec 20, 2007 | 20.09 | 20.21 | 19.28 | 19.50 | 2,405,384 | -0.46(-2.29%) |
Dec 19, 2007 | 20.34 | 20.38 | 19.73 | 19.96 | 1,893,857 | -0.42(-2.07%) |
Dec 18, 2007 | 20.70 | 20.93 | 19.73 | 20.38 | 3,037,500 | +0.11(+0.55%) |
Dec 17, 2007 | 21.12 | 21.14 | 19.91 | 20.27 | 3,902,854 | -1.16(-5.39%) |
Dec 14, 2007 | 21.22 | 21.94 | 20.87 | 21.43 | 2,142,691 | -0.13(-0.61%) |
Dec 13, 2007 | 21.86 | 21.94 | 21.05 | 21.56 | 2,379,380 | -0.66(-2.96%) |
Dec 12, 2007 | 22.86 | 23.13 | 21.73 | 22.22 | 2,956,355 | +0.06(+0.26%) |
Dec 11, 2007 | 23.57 | 23.88 | 21.95 | 22.16 | 3,166,495 | -1.38(-5.86%) |
Dec 10, 2007 | 24.69 | 24.69 | 23.49 | 23.54 | 3,069,328 | -0.44(-1.85%) |
Dec 07, 2007 | 22.88 | 24.57 | 22.88 | 23.98 | 3,449,663 | +1.11(+4.84%) |
Dec 06, 2007 | 22.56 | 23.02 | 22.08 | 22.88 | 1,846,492 | +0.64(+2.86%) |
Dec 05, 2007 | 23.05 | 23.22 | 22.11 | 22.24 | 2,316,360 | +0.11(+0.50%) |
Dec 04, 2007 | 21.91 | 23.01 | 21.91 | 22.13 | 3,033,717 | -1.03(-4.45%) |
Dec 03, 2007 | 24.00 | 24.23 | 23.08 | 23.16 | 2,440,896 | -1.35(-5.51%) |
Nov 30, 2007 | 24.85 | 25.33 | 23.98 | 24.51 | 5,232,537 | +1.05(+4.49%) |
Nov 29, 2007 | 21.94 | 23.85 | 21.94 | 23.46 | 4,618,076 | +1.52(+6.91%) |
Nov 28, 2007 | 20.36 | 22.41 | 19.73 | 21.94 | 5,446,999 | +1.96(+9.80%) |
Nov 27, 2007 | 19.54 | 20.49 | 18.70 | 19.98 | 4,688,284 | +0.60(+3.11%) |
Nov 26, 2007 | 20.43 | 20.90 | 19.31 | 19.38 | 3,507,317 | -0.55(-2.78%) |
Nov 23, 2007 | 19.76 | 20.14 | 19.52 | 19.93 | 1,358,755 | +0.60(+3.08%) |
Nov 21, 2007 | 19.35 | 19.91 | 18.55 | 19.34 | 5,152,809 | -0.62(-3.09%) |
Nov 20, 2007 | 21.80 | 21.80 | 19.35 | 19.95 | 5,403,818 | -0.94(-4.51%) |
Nov 19, 2007 | 21.28 | 21.73 | 20.59 | 20.90 | 3,446,569 | -0.32(-1.50%) |
Nov 16, 2007 | 22.18 | 22.18 | 20.98 | 21.21 | 3,881,597 | -0.06(-0.26%) |
Nov 15, 2007 | 21.46 | 22.43 | 20.52 | 21.27 | 5,272,737 | -0.53(-2.44%) |
Nov 14, 2007 | 25.44 | 25.60 | 21.53 | 21.80 | 8,670,421 | -1.21(-5.26%) |
Nov 13, 2007 | 20.43 | 23.03 | 20.43 | 23.01 | 7,396,297 | +3.61(+18.58%) |
Nov 12, 2007 | 21.57 | 22.14 | 19.24 | 19.41 | 5,616,884 | -2.17(-10.04%) |
Nov 09, 2007 | 21.46 | 22.25 | 20.92 | 21.57 | 5,324,206 | -1.14(-5.03%) |
Nov 08, 2007 | 23.60 | 24.92 | 20.78 | 22.72 | 10,070,194 | -1.09(-4.59%) |
Nov 07, 2007 | 26.30 | 26.89 | 23.53 | 23.81 | 7,918,490 | -2.57(-9.74%) |
Nov 06, 2007 | 27.24 | 27.89 | 25.26 | 26.38 | 7,319,828 | -0.56(-2.08%) |
Nov 05, 2007 | 27.60 | 28.72 | 24.81 | 26.94 | 10,679,488 | -2.77(-9.32%) |
Nov 02, 2007 | 30.45 | 30.66 | 29.15 | 29.71 | 4,754,759 | +0.16(+0.54%) |
Nov 01, 2007 | 28.78 | 30.77 | 28.03 | 29.55 | 7,394,491 | -0.08(-0.26%) |
Oct 31, 2007 | 28.93 | 29.76 | 28.38 | 29.62 | 11,112,764 | +2.46(+9.04%) |
Oct 30, 2007 | 30.79 | 30.97 | 26.68 | 27.17 | 12,017,151 | -3.86(-12.43%) |
Oct 29, 2007 | 29.88 | 31.25 | 29.69 | 31.02 | 6,296,818 | +1.87(+6.41%) |
Oct 26, 2007 | 28.39 | 29.29 | 28.03 | 29.15 | 4,527,269 | +1.53(+5.54%) |
Oct 25, 2007 | 27.69 | 27.69 | 26.77 | 27.62 | 3,256,913 | +0.37(+1.35%) |
Oct 24, 2007 | 26.99 | 28.22 | 26.27 | 27.26 | 5,808,903 | -0.33(-1.20%) |
Oct 23, 2007 | 25.89 | 27.66 | 25.80 | 27.59 | 5,045,014 | +2.31(+9.15%) |
Oct 22, 2007 | 24.92 | 25.61 | 23.65 | 25.28 | 6,381,199 | -0.62(-2.41%) |
Oct 19, 2007 | 26.94 | 27.24 | 25.26 | 25.90 | 9,545,967 | -0.53(-1.99%) |
Oct 18, 2007 | 24.78 | 26.44 | 24.18 | 26.43 | 8,655,371 | +2.57(+10.79%) |
Oct 17, 2007 | 24.14 | 24.22 | 23.35 | 23.85 | 2,972,793 | +0.64(+2.77%) |
Oct 16, 2007 | 23.81 | 24.19 | 22.72 | 23.21 | 4,163,840 | -0.15(-0.65%) |
Oct 15, 2007 | 22.92 | 23.87 | 22.77 | 23.36 | 3,498,826 | +0.52(+2.27%) |
Oct 12, 2007 | 22.96 | 23.36 | 22.01 | 22.84 | 3,768,356 | +0.31(+1.38%) |
Oct 11, 2007 | 24.96 | 24.96 | 21.57 | 22.53 | 5,524,205 | -1.38(-5.76%) |
Oct 10, 2007 | 22.99 | 23.98 | 22.99 | 23.91 | 5,411,647 | +1.20(+5.27%) |
Oct 09, 2007 | 22.14 | 22.76 | 22.02 | 22.71 | 3,146,245 | +0.89(+4.09%) |
Oct 08, 2007 | 21.40 | 22.14 | 21.28 | 21.82 | 2,020,021 | +0.50(+2.34%) |
Oct 05, 2007 | 21.61 | 21.75 | 21.16 | 21.32 | 2,199,063 | +0.26(+1.25%) |
Oct 04, 2007 | 20.94 | 21.35 | 19.94 | 21.06 | 2,286,904 | +0.51(+2.49%) |
Oct 03, 2007 | 21.18 | 21.43 | 20.42 | 20.54 | 2,819,846 | -0.78(-3.64%) |
Oct 02, 2007 | 21.45 | 22.12 | 20.64 | 21.32 | 4,743,557 | +0.17(+0.79%) |