Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.63 | 22.99 | 22.18 | 22.21 | 3,942,931 | -0.59(-2.58%) |
Dec 28, 2007 | 22.68 | 22.96 | 22.49 | 22.79 | 3,009,494 | +0.35(+1.54%) |
Dec 27, 2007 | 23.29 | 23.41 | 22.45 | 22.45 | 4,166,433 | -0.88(-3.76%) |
Dec 26, 2007 | 22.85 | 23.45 | 22.65 | 23.32 | 2,308,872 | +0.27(+1.17%) |
Dec 24, 2007 | 23.22 | 23.34 | 22.82 | 23.05 | 1,328,204 | -0.01(-0.04%) |
Dec 21, 2007 | 22.28 | 23.13 | 22.10 | 23.06 | 12,241,148 | +1.16(+5.30%) |
Dec 20, 2007 | 21.44 | 22.01 | 21.22 | 21.90 | 5,465,785 | +0.66(+3.13%) |
Dec 19, 2007 | 21.31 | 21.48 | 21.11 | 21.24 | 4,758,651 | -0.02(-0.08%) |
Dec 18, 2007 | 20.89 | 21.37 | 20.82 | 21.25 | 6,892,197 | +0.69(+3.35%) |
Dec 17, 2007 | 21.37 | 21.90 | 20.54 | 20.56 | 5,941,817 | -1.10(-5.08%) |
Dec 14, 2007 | 21.71 | 22.21 | 21.46 | 21.66 | 7,193,694 | -1.13(-4.97%) |
Dec 13, 2007 | 22.27 | 22.89 | 22.27 | 22.80 | 6,110,585 | +0.30(+1.34%) |
Dec 12, 2007 | 22.68 | 22.86 | 22.17 | 22.49 | 8,163,991 | +0.40(+1.79%) |
Dec 11, 2007 | 23.51 | 23.68 | 22.07 | 22.10 | 6,609,124 | -1.34(-5.72%) |
Dec 10, 2007 | 22.97 | 23.52 | 22.79 | 23.44 | 5,280,387 | +0.47(+2.04%) |
Dec 07, 2007 | 22.44 | 23.11 | 22.38 | 22.97 | 9,423,410 | +0.24(+1.06%) |
Dec 06, 2007 | 22.30 | 22.81 | 22.12 | 22.73 | 7,813,005 | +0.50(+2.24%) |
Dec 05, 2007 | 21.67 | 22.42 | 21.19 | 22.23 | 9,400,413 | +1.61(+7.79%) |
Dec 04, 2007 | 20.00 | 20.63 | 19.77 | 20.63 | 7,369,035 | +0.37(+1.83%) |
Dec 03, 2007 | 20.64 | 20.84 | 20.22 | 20.26 | 4,738,226 | -0.37(-1.80%) |
Nov 30, 2007 | 20.77 | 21.05 | 20.50 | 20.63 | 5,625,440 | +0.07(+0.36%) |
Nov 29, 2007 | 20.38 | 20.63 | 20.12 | 20.55 | 4,540,229 | -0.08(-0.38%) |
Nov 28, 2007 | 19.89 | 20.64 | 19.44 | 20.63 | 6,457,790 | +1.02(+5.20%) |
Nov 27, 2007 | 18.84 | 19.65 | 18.84 | 19.61 | 7,567,166 | +0.73(+3.89%) |
Nov 26, 2007 | 19.58 | 19.81 | 18.81 | 18.88 | 5,445,620 | -0.76(-3.88%) |
Nov 23, 2007 | 19.60 | 19.86 | 19.36 | 19.64 | 1,890,096 | +0.21(+1.07%) |
Nov 21, 2007 | 19.70 | 19.94 | 19.16 | 19.43 | 6,652,845 | +0.09(+0.49%) |
Nov 20, 2007 | 19.14 | 19.71 | 18.87 | 19.34 | 6,708,343 | +0.29(+1.52%) |
Nov 19, 2007 | 19.09 | 19.28 | 18.94 | 19.05 | 6,694,567 | -0.13(-0.70%) |
Nov 16, 2007 | 19.42 | 19.70 | 18.97 | 19.18 | 19,736,534 | -0.24(-1.26%) |
Nov 15, 2007 | 19.95 | 20.69 | 19.27 | 19.43 | 6,136,001 | -0.63(-3.13%) |
Nov 14, 2007 | 20.42 | 20.57 | 19.96 | 20.06 | 8,633,221 | -0.41(-2.01%) |
Nov 13, 2007 | 19.57 | 20.48 | 19.50 | 20.47 | 15,505,969 | +0.95(+4.86%) |
Nov 12, 2007 | 19.57 | 20.17 | 19.32 | 19.52 | 7,233,774 | -0.11(-0.58%) |
Nov 09, 2007 | 20.39 | 20.92 | 19.63 | 19.63 | 13,200,625 | -1.46(-6.90%) |
Nov 08, 2007 | 21.26 | 21.41 | 20.53 | 21.09 | 14,550,126 | -0.14(-0.67%) |
Nov 07, 2007 | 22.27 | 22.39 | 21.22 | 21.23 | 6,334,898 | -1.37(-6.06%) |
Nov 06, 2007 | 22.56 | 23.00 | 22.40 | 22.60 | 7,116,888 | +0.10(+0.43%) |
Nov 05, 2007 | 22.58 | 22.68 | 21.88 | 22.50 | 6,294,930 | +0.07(+0.33%) |
Nov 02, 2007 | 22.18 | 22.47 | 21.75 | 22.43 | 5,054,647 | +0.55(+2.51%) |
Nov 01, 2007 | 22.46 | 22.74 | 21.75 | 21.88 | 5,858,237 | -0.77(-3.38%) |
Oct 31, 2007 | 22.20 | 22.72 | 21.96 | 22.65 | 6,751,816 | +0.71(+3.23%) |
Oct 30, 2007 | 22.09 | 22.20 | 21.73 | 21.94 | 6,732,819 | -0.29(-1.30%) |
Oct 29, 2007 | 22.43 | 22.60 | 22.05 | 22.23 | 4,039,286 | -0.13(-0.60%) |
Oct 26, 2007 | 22.78 | 22.82 | 22.14 | 22.36 | 5,297,314 | +0.02(+0.09%) |
Oct 25, 2007 | 22.98 | 23.20 | 21.71 | 22.34 | 10,963,227 | -0.57(-2.51%) |
Oct 24, 2007 | 21.70 | 22.98 | 21.52 | 22.91 | 13,717,361 | +2.38(+11.59%) |
Oct 23, 2007 | 19.97 | 20.53 | 19.70 | 20.53 | 7,315,762 | +0.24(+1.18%) |
Oct 22, 2007 | 20.32 | 20.79 | 19.99 | 20.29 | 6,866,080 | +0.17(+0.83%) |
Oct 19, 2007 | 21.73 | 21.96 | 20.02 | 20.13 | 12,163,436 | -1.75(-8.01%) |
Oct 18, 2007 | 21.46 | 21.90 | 21.08 | 21.88 | 7,821,644 | +0.42(+1.94%) |
Oct 17, 2007 | 21.90 | 22.34 | 20.92 | 21.46 | 10,164,684 | -1.19(-5.27%) |
Oct 16, 2007 | 22.09 | 22.91 | 22.08 | 22.66 | 5,146,662 | +0.07(+0.33%) |
Oct 15, 2007 | 23.09 | 23.09 | 22.06 | 22.58 | 5,340,910 | -0.24(-1.05%) |
Oct 12, 2007 | 22.60 | 22.92 | 22.45 | 22.82 | 3,889,766 | +0.11(+0.50%) |
Oct 11, 2007 | 22.87 | 23.33 | 22.62 | 22.71 | 5,748,125 | -0.10(-0.43%) |
Oct 10, 2007 | 23.68 | 23.84 | 22.68 | 22.81 | 5,702,544 | -0.83(-3.52%) |
Oct 09, 2007 | 23.87 | 23.88 | 23.43 | 23.64 | 7,873,113 | -0.23(-0.96%) |
Oct 08, 2007 | 23.81 | 23.91 | 23.61 | 23.87 | 2,713,694 | -0.13(-0.55%) |
Oct 05, 2007 | 23.52 | 24.03 | 23.31 | 24.00 | 4,129,522 | +0.67(+2.86%) |
Oct 04, 2007 | 23.47 | 23.47 | 23.01 | 23.33 | 3,153,371 | +0.05(+0.20%) |
Oct 03, 2007 | 23.50 | 23.83 | 23.22 | 23.29 | 4,676,088 | -0.38(-1.58%) |
Oct 02, 2007 | 23.62 | 23.76 | 23.49 | 23.66 | 2,819,526 | -0.05(-0.19%) |