Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.80 | 23.11 | 22.54 | 22.64 | 2,078,410 | -0.16(-0.71%) |
Dec 28, 2007 | 22.82 | 22.99 | 22.73 | 22.80 | 2,317,383 | -0.26(-1.11%) |
Dec 27, 2007 | 23.20 | 23.22 | 22.97 | 23.06 | 3,128,202 | +0.14(+0.61%) |
Dec 26, 2007 | 22.92 | 23.03 | 22.83 | 22.92 | 1,610,746 | -0.10(-0.45%) |
Dec 24, 2007 | 22.79 | 23.20 | 22.79 | 23.02 | 1,505,734 | +0.15(+0.65%) |
Dec 21, 2007 | 22.98 | 23.08 | 22.82 | 22.88 | 4,043,741 | +0.08(+0.35%) |
Dec 20, 2007 | 23.14 | 23.16 | 22.69 | 22.80 | 4,541,588 | -0.13(-0.59%) |
Dec 19, 2007 | 23.08 | 23.19 | 22.83 | 22.93 | 3,682,573 | +0.06(+0.28%) |
Dec 18, 2007 | 23.18 | 23.23 | 22.83 | 22.87 | 4,176,773 | -0.32(-1.38%) |
Dec 17, 2007 | 23.58 | 23.61 | 23.18 | 23.19 | 5,986,983 | -0.63(-2.64%) |
Dec 14, 2007 | 23.89 | 24.12 | 23.80 | 23.82 | 4,229,500 | -0.42(-1.72%) |
Dec 13, 2007 | 24.30 | 24.34 | 24.03 | 24.23 | 3,614,263 | +0.22(+0.94%) |
Dec 12, 2007 | 24.14 | 24.23 | 23.89 | 24.01 | 5,011,651 | +0.46(+1.95%) |
Dec 11, 2007 | 24.06 | 24.06 | 23.54 | 23.55 | 3,651,181 | -0.39(-1.61%) |
Dec 10, 2007 | 23.93 | 24.07 | 23.79 | 23.94 | 4,504,982 | +0.00(+0.00%) |
Dec 07, 2007 | 23.88 | 23.96 | 23.70 | 23.94 | 3,197,633 | +0.19(+0.79%) |
Dec 06, 2007 | 23.64 | 23.78 | 23.62 | 23.75 | 3,246,295 | +0.05(+0.23%) |
Dec 05, 2007 | 23.71 | 23.80 | 23.63 | 23.69 | 3,095,802 | +0.09(+0.36%) |
Dec 04, 2007 | 23.93 | 23.95 | 23.54 | 23.61 | 4,480,022 | -0.28(-1.18%) |
Dec 03, 2007 | 24.07 | 24.13 | 23.76 | 23.89 | 4,625,480 | +0.22(+0.93%) |
Nov 30, 2007 | 23.93 | 24.02 | 23.58 | 23.67 | 5,874,111 | +0.21(+0.88%) |
Nov 29, 2007 | 23.40 | 23.60 | 23.34 | 23.47 | 4,062,016 | +0.33(+1.44%) |
Nov 28, 2007 | 22.86 | 23.52 | 22.82 | 23.13 | 5,273,006 | +0.51(+2.24%) |
Nov 27, 2007 | 22.62 | 22.71 | 22.51 | 22.62 | 3,675,263 | +0.07(+0.32%) |
Nov 26, 2007 | 23.09 | 23.11 | 22.52 | 22.55 | 5,013,046 | -0.27(-1.18%) |
Nov 23, 2007 | 23.04 | 23.15 | 22.65 | 22.82 | 6,606,421 | +1.31(+6.10%) |
Nov 21, 2007 | 21.66 | 21.76 | 21.41 | 21.51 | 4,192,671 | -0.15(-0.71%) |
Nov 20, 2007 | 21.40 | 21.82 | 21.34 | 21.66 | 3,958,266 | +0.09(+0.44%) |
Nov 19, 2007 | 21.75 | 21.79 | 21.50 | 21.57 | 2,232,109 | -0.43(-1.94%) |
Nov 16, 2007 | 22.14 | 22.17 | 21.89 | 22.00 | 3,136,303 | -0.15(-0.67%) |
Nov 15, 2007 | 22.32 | 22.38 | 22.09 | 22.14 | 2,816,566 | -0.32(-1.42%) |
Nov 14, 2007 | 22.51 | 22.85 | 22.36 | 22.46 | 4,312,168 | -0.27(-1.21%) |
Nov 13, 2007 | 22.80 | 23.07 | 22.53 | 22.74 | 5,228,272 | +0.74(+3.37%) |
Nov 12, 2007 | 21.88 | 22.31 | 21.82 | 22.00 | 7,065,456 | -0.35(-1.55%) |
Nov 09, 2007 | 22.25 | 22.59 | 22.22 | 22.34 | 6,487,309 | -0.53(-2.32%) |
Nov 08, 2007 | 22.76 | 22.87 | 22.55 | 22.87 | 3,607,293 | +0.36(+1.58%) |
Nov 07, 2007 | 22.91 | 22.97 | 22.52 | 22.52 | 2,865,312 | -0.39(-1.71%) |
Nov 06, 2007 | 22.76 | 22.93 | 22.76 | 22.91 | 1,729,847 | +0.15(+0.67%) |
Nov 05, 2007 | 22.84 | 22.99 | 22.62 | 22.76 | 2,178,988 | -0.08(-0.35%) |
Nov 02, 2007 | 23.05 | 23.07 | 22.65 | 22.84 | 2,522,083 | +0.00(+0.02%) |
Nov 01, 2007 | 23.10 | 23.15 | 22.79 | 22.83 | 2,573,936 | -0.20(-0.86%) |
Oct 31, 2007 | 22.94 | 23.13 | 22.85 | 23.03 | 4,137,302 | +0.02(+0.10%) |
Oct 30, 2007 | 22.94 | 23.07 | 22.92 | 23.01 | 2,650,491 | +0.07(+0.31%) |
Oct 29, 2007 | 22.67 | 23.13 | 22.64 | 22.93 | 4,860,346 | +0.23(+1.03%) |
Oct 26, 2007 | 22.59 | 22.86 | 22.53 | 22.70 | 2,798,704 | -0.10(-0.45%) |
Oct 25, 2007 | 22.75 | 22.84 | 22.67 | 22.80 | 3,882,713 | -0.25(-1.09%) |
Oct 24, 2007 | 22.80 | 23.07 | 22.76 | 23.06 | 5,896,730 | -0.35(-1.48%) |
Oct 23, 2007 | 23.54 | 23.54 | 23.16 | 23.40 | 6,594,159 | +0.60(+2.62%) |
Oct 22, 2007 | 22.71 | 22.85 | 22.61 | 22.80 | 3,160,782 | -0.00(-0.02%) |
Oct 19, 2007 | 23.07 | 23.11 | 22.78 | 22.81 | 4,046,950 | -0.22(-0.98%) |
Oct 18, 2007 | 23.09 | 23.23 | 23.03 | 23.03 | 3,022,360 | -0.13(-0.56%) |
Oct 17, 2007 | 23.38 | 23.43 | 23.05 | 23.16 | 3,386,886 | -0.12(-0.50%) |
Oct 16, 2007 | 23.23 | 23.45 | 23.18 | 23.28 | 2,525,199 | -0.24(-1.03%) |
Oct 15, 2007 | 23.66 | 23.68 | 23.41 | 23.52 | 2,211,190 | +0.06(+0.25%) |
Oct 12, 2007 | 23.43 | 23.47 | 23.33 | 23.47 | 3,234,086 | -0.02(-0.08%) |
Oct 11, 2007 | 23.65 | 23.67 | 23.43 | 23.48 | 7,089,340 | -0.49(-2.06%) |
Oct 10, 2007 | 24.04 | 24.11 | 23.97 | 23.98 | 1,907,418 | -0.11(-0.45%) |
Oct 09, 2007 | 24.14 | 24.17 | 24.00 | 24.09 | 2,081,002 | -0.01(-0.04%) |
Oct 08, 2007 | 24.22 | 24.22 | 23.99 | 24.09 | 3,000,774 | -0.20(-0.83%) |
Oct 05, 2007 | 24.43 | 24.47 | 24.26 | 24.30 | 3,952,146 | -0.03(-0.13%) |
Oct 04, 2007 | 24.38 | 24.50 | 24.29 | 24.33 | 2,761,095 | +0.11(+0.46%) |
Oct 03, 2007 | 24.26 | 24.43 | 24.18 | 24.22 | 1,876,930 | +0.04(+0.15%) |
Oct 02, 2007 | 24.22 | 24.29 | 24.08 | 24.18 | 2,231,441 | +0.03(+0.11%) |