Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.43 | 23.50 | 23.15 | 23.18 | 6,453,823 | -0.39(-1.65%) |
Dec 28, 2007 | 23.48 | 23.66 | 23.34 | 23.56 | 6,725,109 | +0.08(+0.34%) |
Dec 27, 2007 | 23.52 | 23.77 | 23.45 | 23.49 | 7,466,421 | -0.13(-0.55%) |
Dec 26, 2007 | 23.58 | 23.70 | 23.48 | 23.61 | 5,359,160 | -0.09(-0.37%) |
Dec 24, 2007 | 23.19 | 23.77 | 23.19 | 23.70 | 4,275,403 | +0.45(+1.94%) |
Dec 21, 2007 | 22.95 | 23.35 | 22.81 | 23.25 | 19,027,372 | +0.50(+2.21%) |
Dec 20, 2007 | 23.20 | 23.20 | 22.49 | 22.75 | 17,544,760 | -0.24(-1.05%) |
Dec 19, 2007 | 22.60 | 23.36 | 22.39 | 22.99 | 40,108,864 | -0.89(-3.72%) |
Dec 18, 2007 | 24.01 | 24.01 | 23.53 | 23.88 | 9,524,747 | +0.09(+0.36%) |
Dec 17, 2007 | 24.03 | 24.14 | 23.76 | 23.79 | 10,208,775 | -0.30(-1.23%) |
Dec 14, 2007 | 24.87 | 24.87 | 24.04 | 24.09 | 9,336,718 | -0.60(-2.42%) |
Dec 13, 2007 | 24.39 | 24.72 | 24.08 | 24.68 | 7,918,115 | +0.23(+0.93%) |
Dec 12, 2007 | 24.69 | 25.38 | 24.04 | 24.46 | 16,351,814 | +0.36(+1.48%) |
Dec 11, 2007 | 24.96 | 25.07 | 24.01 | 24.10 | 13,117,899 | -0.85(-3.42%) |
Dec 10, 2007 | 25.00 | 25.04 | 24.70 | 24.95 | 6,241,489 | +0.08(+0.31%) |
Dec 07, 2007 | 24.84 | 25.23 | 24.72 | 24.88 | 11,070,420 | +0.13(+0.51%) |
Dec 06, 2007 | 23.82 | 24.88 | 23.79 | 24.75 | 17,996,980 | +0.89(+3.75%) |
Dec 05, 2007 | 23.65 | 23.90 | 23.62 | 23.85 | 12,250,623 | +0.47(+2.02%) |
Dec 04, 2007 | 23.21 | 23.62 | 23.11 | 23.38 | 8,450,188 | +0.08(+0.34%) |
Dec 03, 2007 | 23.25 | 23.42 | 22.94 | 23.30 | 9,905,303 | +0.03(+0.13%) |
Nov 30, 2007 | 23.38 | 23.78 | 23.15 | 23.27 | 12,705,330 | +0.12(+0.53%) |
Nov 29, 2007 | 23.29 | 23.40 | 22.94 | 23.15 | 8,816,938 | -0.26(-1.11%) |
Nov 28, 2007 | 23.08 | 23.50 | 23.06 | 23.41 | 15,308,520 | +0.46(+1.99%) |
Nov 27, 2007 | 22.46 | 23.05 | 22.32 | 22.95 | 11,595,631 | +0.56(+2.51%) |
Nov 26, 2007 | 23.05 | 23.24 | 22.39 | 22.39 | 9,704,634 | -0.61(-2.66%) |
Nov 23, 2007 | 22.78 | 23.15 | 22.78 | 23.00 | 5,253,142 | +0.33(+1.44%) |
Nov 21, 2007 | 23.13 | 23.14 | 22.52 | 22.68 | 12,982,427 | -0.65(-2.80%) |
Nov 20, 2007 | 23.09 | 23.59 | 22.97 | 23.33 | 12,734,757 | +0.32(+1.40%) |
Nov 19, 2007 | 23.23 | 23.26 | 22.89 | 23.01 | 16,096,729 | -0.33(-1.41%) |
Nov 16, 2007 | 23.06 | 23.34 | 22.94 | 23.33 | 13,340,412 | +0.38(+1.65%) |
Nov 15, 2007 | 22.81 | 23.41 | 22.58 | 22.96 | 13,474,633 | +0.01(+0.05%) |
Nov 14, 2007 | 23.34 | 23.50 | 22.85 | 22.94 | 12,054,051 | -0.20(-0.88%) |
Nov 13, 2007 | 22.95 | 23.25 | 22.85 | 23.15 | 14,780,393 | +0.35(+1.52%) |
Nov 12, 2007 | 23.01 | 23.38 | 22.76 | 22.80 | 11,582,877 | -0.19(-0.84%) |
Nov 09, 2007 | 23.06 | 23.32 | 22.90 | 23.00 | 13,229,056 | -0.34(-1.45%) |
Nov 08, 2007 | 23.00 | 23.38 | 22.75 | 23.33 | 16,714,667 | +0.35(+1.53%) |
Nov 07, 2007 | 23.06 | 23.29 | 22.75 | 22.98 | 13,491,945 | -0.42(-1.81%) |
Nov 06, 2007 | 23.28 | 23.44 | 23.22 | 23.41 | 13,064,600 | +0.23(+1.00%) |
Nov 05, 2007 | 23.06 | 23.38 | 22.99 | 23.17 | 14,359,217 | -0.07(-0.31%) |
Nov 02, 2007 | 23.07 | 23.32 | 22.73 | 23.25 | 11,243,017 | +0.23(+1.01%) |
Nov 01, 2007 | 23.42 | 23.59 | 22.95 | 23.01 | 10,460,309 | -0.61(-2.57%) |
Oct 31, 2007 | 23.37 | 23.71 | 23.34 | 23.62 | 11,741,153 | +0.34(+1.45%) |
Oct 30, 2007 | 23.56 | 23.68 | 23.25 | 23.28 | 8,513,840 | -0.23(-1.00%) |
Oct 29, 2007 | 23.72 | 23.81 | 23.48 | 23.52 | 14,262,186 | -0.08(-0.33%) |
Oct 26, 2007 | 23.71 | 23.74 | 23.30 | 23.60 | 6,938,668 | +0.11(+0.49%) |
Oct 25, 2007 | 23.86 | 23.87 | 23.11 | 23.48 | 17,337,186 | -0.32(-1.36%) |
Oct 24, 2007 | 23.79 | 23.87 | 23.18 | 23.80 | 13,511,459 | -0.17(-0.72%) |
Oct 23, 2007 | 23.43 | 23.98 | 23.43 | 23.98 | 20,062,296 | +0.87(+3.76%) |
Oct 22, 2007 | 22.23 | 23.32 | 21.96 | 23.11 | 15,170,105 | +0.49(+2.14%) |
Oct 19, 2007 | 23.24 | 23.26 | 22.59 | 22.62 | 19,442,472 | -0.61(-2.63%) |
Oct 18, 2007 | 21.94 | 23.46 | 21.94 | 23.23 | 31,974,464 | +1.28(+5.84%) |
Oct 17, 2007 | 21.88 | 22.10 | 21.62 | 21.95 | 24,415,554 | +0.52(+2.41%) |
Oct 16, 2007 | 21.66 | 21.68 | 21.19 | 21.43 | 11,229,466 | -0.37(-1.68%) |
Oct 15, 2007 | 21.99 | 22.11 | 21.52 | 21.80 | 10,427,787 | -0.25(-1.14%) |
Oct 12, 2007 | 21.81 | 22.10 | 21.71 | 22.05 | 12,358,424 | +0.21(+0.95%) |
Oct 11, 2007 | 21.80 | 22.04 | 21.40 | 21.84 | 11,715,108 | +0.13(+0.61%) |
Oct 10, 2007 | 21.75 | 21.88 | 21.52 | 21.71 | 5,787,449 | -0.08(-0.39%) |
Oct 09, 2007 | 21.63 | 21.93 | 21.42 | 21.80 | 9,232,044 | +0.14(+0.66%) |
Oct 08, 2007 | 21.57 | 21.78 | 21.33 | 21.65 | 6,841,101 | +0.00(+0.01%) |
Oct 05, 2007 | 20.85 | 21.77 | 20.85 | 21.65 | 18,584,856 | +0.92(+4.44%) |
Oct 04, 2007 | 20.61 | 20.80 | 20.31 | 20.73 | 9,883,578 | +0.25(+1.21%) |
Oct 03, 2007 | 20.75 | 20.85 | 20.39 | 20.48 | 8,787,029 | -0.43(-2.04%) |
Oct 02, 2007 | 21.17 | 21.19 | 20.72 | 20.91 | 5,897,407 | -0.18(-0.87%) |