Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.26 | 29.87 | 29.25 | 29.70 | 3,171,213 | +0.43(+1.47%) |
Dec 28, 2007 | 29.36 | 29.74 | 28.86 | 29.27 | 3,200,357 | -0.21(-0.71%) |
Dec 27, 2007 | 29.74 | 29.86 | 29.25 | 29.48 | 3,617,487 | -0.20(-0.67%) |
Dec 26, 2007 | 29.29 | 29.81 | 28.98 | 29.68 | 2,398,246 | +0.38(+1.30%) |
Dec 24, 2007 | 28.99 | 29.33 | 28.33 | 29.30 | 1,601,221 | +0.53(+1.84%) |
Dec 21, 2007 | 28.03 | 29.02 | 27.98 | 28.77 | 9,832,911 | +0.82(+2.93%) |
Dec 20, 2007 | 27.92 | 27.98 | 27.00 | 27.95 | 7,596,145 | +1.15(+4.29%) |
Dec 19, 2007 | 26.51 | 26.99 | 26.51 | 26.80 | 3,442,472 | +0.11(+0.41%) |
Dec 18, 2007 | 26.79 | 26.79 | 26.32 | 26.69 | 3,307,574 | +0.09(+0.34%) |
Dec 17, 2007 | 26.56 | 26.84 | 26.10 | 26.60 | 4,506,740 | -0.12(-0.45%) |
Dec 14, 2007 | 26.57 | 27.05 | 26.25 | 26.72 | 3,905,113 | +0.22(+0.83%) |
Dec 13, 2007 | 26.59 | 26.74 | 26.12 | 26.50 | 5,335,580 | -0.10(-0.38%) |
Dec 12, 2007 | 26.56 | 26.81 | 26.35 | 26.60 | 5,005,126 | +0.25(+0.95%) |
Dec 11, 2007 | 27.00 | 27.18 | 26.21 | 26.35 | 5,531,066 | -0.64(-2.37%) |
Dec 10, 2007 | 26.75 | 27.09 | 26.58 | 26.99 | 5,255,812 | +0.20(+0.75%) |
Dec 07, 2007 | 26.26 | 26.88 | 26.08 | 26.79 | 4,273,852 | +0.64(+2.45%) |
Dec 06, 2007 | 26.66 | 26.81 | 25.99 | 26.15 | 5,583,123 | -0.43(-1.62%) |
Dec 05, 2007 | 26.96 | 27.00 | 26.26 | 26.58 | 7,950,169 | -0.16(-0.60%) |
Dec 04, 2007 | 25.33 | 27.04 | 25.28 | 26.74 | 24,372,600 | +1.77(+7.09%) |
Dec 03, 2007 | 26.70 | 26.72 | 24.69 | 24.97 | 33,420,308 | +2.82(+12.73%) |
Nov 30, 2007 | 22.30 | 22.48 | 21.85 | 22.15 | 7,181,714 | +0.18(+0.82%) |
Nov 29, 2007 | 22.58 | 22.65 | 21.96 | 21.97 | 6,461,771 | -0.61(-2.70%) |
Nov 28, 2007 | 22.14 | 23.00 | 22.00 | 22.58 | 9,613,154 | +1.04(+4.83%) |
Nov 27, 2007 | 21.00 | 21.62 | 20.79 | 21.54 | 14,553,724 | +2.61(+13.79%) |
Nov 26, 2007 | 19.49 | 19.74 | 18.85 | 18.93 | 4,236,668 | -0.56(-2.87%) |
Nov 23, 2007 | 19.00 | 19.75 | 18.95 | 19.49 | 2,028,070 | +0.57(+3.01%) |
Nov 21, 2007 | 19.27 | 19.36 | 18.81 | 18.92 | 4,563,335 | -0.66(-3.37%) |
Nov 20, 2007 | 20.41 | 20.92 | 19.00 | 19.58 | 7,156,054 | -0.80(-3.93%) |
Nov 19, 2007 | 20.00 | 21.00 | 20.00 | 20.38 | 5,566,725 | +0.21(+1.04%) |
Nov 16, 2007 | 20.27 | 20.37 | 19.88 | 20.17 | 7,878,251 | -0.58(-2.80%) |
Nov 15, 2007 | 20.66 | 21.04 | 20.49 | 20.75 | 4,520,864 | +0.02(+0.10%) |
Nov 14, 2007 | 21.07 | 21.15 | 20.65 | 20.73 | 3,328,392 | -0.26(-1.24%) |
Nov 13, 2007 | 20.51 | 21.01 | 20.30 | 20.99 | 3,869,175 | +0.64(+3.14%) |
Nov 12, 2007 | 20.70 | 21.09 | 20.35 | 20.35 | 3,625,154 | -0.36(-1.74%) |
Nov 09, 2007 | 21.31 | 21.53 | 20.60 | 20.71 | 7,365,977 | -1.00(-4.61%) |
Nov 08, 2007 | 21.43 | 22.04 | 20.91 | 21.71 | 7,182,024 | +0.21(+0.98%) |
Nov 07, 2007 | 22.30 | 22.48 | 21.44 | 21.50 | 7,181,638 | -1.03(-4.57%) |
Nov 06, 2007 | 22.85 | 23.01 | 21.60 | 22.53 | 8,560,462 | -0.37(-1.62%) |
Nov 05, 2007 | 22.79 | 23.23 | 22.50 | 22.90 | 6,925,213 | -0.15(-0.65%) |
Nov 02, 2007 | 23.46 | 23.85 | 22.85 | 23.05 | 6,337,939 | +0.04(+0.17%) |
Nov 01, 2007 | 23.38 | 23.90 | 22.94 | 23.01 | 4,973,023 | -0.64(-2.71%) |
Oct 31, 2007 | 23.20 | 23.66 | 22.98 | 23.65 | 7,383,928 | +0.68(+2.96%) |
Oct 30, 2007 | 23.06 | 23.35 | 22.58 | 22.97 | 6,064,711 | -0.26(-1.12%) |
Oct 29, 2007 | 23.73 | 24.00 | 23.03 | 23.23 | 5,873,314 | -0.44(-1.86%) |
Oct 26, 2007 | 23.30 | 23.75 | 23.08 | 23.67 | 5,473,000 | +0.74(+3.23%) |
Oct 25, 2007 | 22.95 | 23.55 | 22.60 | 22.93 | 8,967,414 | +0.58(+2.60%) |
Oct 24, 2007 | 22.70 | 22.85 | 21.78 | 22.35 | 5,274,431 | -0.51(-2.23%) |
Oct 23, 2007 | 23.01 | 23.25 | 22.40 | 22.86 | 5,178,385 | -0.12(-0.52%) |
Oct 22, 2007 | 21.92 | 23.00 | 21.61 | 22.98 | 5,009,000 | +0.98(+4.45%) |
Oct 19, 2007 | 22.68 | 22.73 | 21.97 | 22.00 | 3,597,345 | -0.59(-2.61%) |
Oct 18, 2007 | 22.46 | 22.76 | 22.25 | 22.59 | 4,923,321 | +0.17(+0.76%) |
Oct 17, 2007 | 22.64 | 22.94 | 21.93 | 22.42 | 3,617,849 | +0.04(+0.18%) |
Oct 16, 2007 | 22.58 | 22.80 | 22.32 | 22.38 | 3,628,490 | -0.22(-0.97%) |
Oct 15, 2007 | 22.87 | 22.89 | 22.33 | 22.60 | 2,584,150 | -0.25(-1.09%) |
Oct 12, 2007 | 22.76 | 23.00 | 22.63 | 22.85 | 4,975,474 | +0.36(+1.60%) |
Oct 11, 2007 | 23.22 | 23.30 | 22.15 | 22.49 | 3,770,883 | -0.63(-2.72%) |
Oct 10, 2007 | 23.59 | 23.66 | 22.69 | 23.12 | 6,864,948 | -0.43(-1.83%) |
Oct 09, 2007 | 23.00 | 23.58 | 22.93 | 23.55 | 5,378,817 | +0.64(+2.79%) |
Oct 08, 2007 | 22.63 | 22.91 | 22.62 | 22.91 | 4,065,102 | +0.22(+0.97%) |
Oct 05, 2007 | 22.86 | 23.00 | 22.62 | 22.69 | 4,775,656 | -0.05(-0.22%) |
Oct 04, 2007 | 22.47 | 22.87 | 22.37 | 22.74 | 5,082,590 | +0.27(+1.20%) |
Oct 03, 2007 | 22.27 | 22.51 | 22.23 | 22.47 | 4,084,321 | +0.21(+0.94%) |
Oct 02, 2007 | 22.10 | 22.52 | 21.98 | 22.26 | 4,299,080 | +0.07(+0.32%) |