Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.20 | 22.47 | 22.09 | 22.26 | 838,859 | -0.01(-0.06%) |
Dec 28, 2007 | 22.44 | 22.47 | 22.15 | 22.27 | 975,720 | -0.11(-0.47%) |
Dec 27, 2007 | 22.29 | 22.58 | 22.09 | 22.38 | 1,172,562 | +0.08(+0.36%) |
Dec 26, 2007 | 22.48 | 22.48 | 22.15 | 22.30 | 568,690 | -0.17(-0.75%) |
Dec 24, 2007 | 22.34 | 22.68 | 22.06 | 22.47 | 567,971 | +0.34(+1.55%) |
Dec 21, 2007 | 22.09 | 22.30 | 21.69 | 22.12 | 1,288,327 | +0.02(+0.08%) |
Dec 20, 2007 | 22.84 | 22.84 | 21.98 | 22.10 | 1,148,053 | -0.50(-2.21%) |
Dec 19, 2007 | 22.35 | 22.79 | 22.30 | 22.60 | 1,006,946 | +0.35(+1.57%) |
Dec 18, 2007 | 22.11 | 22.57 | 21.63 | 22.25 | 1,399,867 | +0.11(+0.51%) |
Dec 17, 2007 | 22.52 | 22.78 | 22.05 | 22.14 | 1,558,491 | -0.71(-3.09%) |
Dec 14, 2007 | 22.86 | 23.09 | 22.44 | 22.85 | 1,049,570 | -0.18(-0.79%) |
Dec 13, 2007 | 22.78 | 23.03 | 22.47 | 23.03 | 1,014,317 | +0.09(+0.38%) |
Dec 12, 2007 | 22.87 | 23.59 | 22.60 | 22.94 | 1,147,198 | +0.16(+0.71%) |
Dec 11, 2007 | 23.96 | 23.96 | 22.68 | 22.78 | 1,226,795 | -1.12(-4.70%) |
Dec 10, 2007 | 23.40 | 24.12 | 23.22 | 23.90 | 1,486,901 | +0.63(+2.71%) |
Dec 07, 2007 | 22.93 | 23.46 | 22.93 | 23.27 | 1,362,047 | +0.39(+1.72%) |
Dec 06, 2007 | 22.31 | 23.03 | 22.28 | 22.88 | 1,595,348 | +0.47(+2.12%) |
Dec 05, 2007 | 21.84 | 22.48 | 21.66 | 22.40 | 1,938,751 | +0.79(+3.64%) |
Dec 04, 2007 | 22.33 | 22.33 | 21.34 | 21.62 | 1,800,854 | -0.75(-3.35%) |
Dec 03, 2007 | 22.57 | 22.74 | 22.36 | 22.37 | 1,713,908 | -0.24(-1.08%) |
Nov 30, 2007 | 22.13 | 22.88 | 22.13 | 22.61 | 1,998,926 | +0.66(+2.98%) |
Nov 29, 2007 | 22.31 | 22.31 | 21.62 | 21.95 | 1,347,566 | -0.30(-1.35%) |
Nov 28, 2007 | 21.23 | 22.32 | 21.17 | 22.25 | 1,661,737 | +1.10(+5.19%) |
Nov 27, 2007 | 20.91 | 21.21 | 20.78 | 21.16 | 1,881,302 | +0.32(+1.53%) |
Nov 26, 2007 | 20.94 | 21.14 | 20.79 | 20.84 | 1,145,797 | -0.17(-0.80%) |
Nov 23, 2007 | 20.92 | 21.12 | 20.81 | 21.01 | 625,391 | +0.14(+0.66%) |
Nov 21, 2007 | 21.26 | 21.26 | 20.78 | 20.87 | 2,037,491 | -0.39(-1.85%) |
Nov 20, 2007 | 20.91 | 21.46 | 20.91 | 21.26 | 1,882,339 | +0.22(+1.04%) |
Nov 19, 2007 | 21.47 | 21.47 | 20.97 | 21.04 | 1,735,091 | -0.38(-1.78%) |
Nov 16, 2007 | 21.31 | 21.67 | 21.12 | 21.42 | 1,366,546 | -0.02(-0.12%) |
Nov 15, 2007 | 21.34 | 21.69 | 20.91 | 21.45 | 3,188,581 | -0.16(-0.72%) |
Nov 14, 2007 | 21.84 | 22.28 | 21.58 | 21.61 | 2,086,257 | -0.27(-1.26%) |
Nov 13, 2007 | 21.71 | 22.48 | 21.71 | 21.88 | 2,819,133 | +0.23(+1.07%) |
Nov 12, 2007 | 22.35 | 22.35 | 21.60 | 21.65 | 2,776,073 | -0.59(-2.67%) |
Nov 09, 2007 | 22.17 | 22.98 | 22.00 | 22.24 | 2,118,286 | -0.44(-1.93%) |
Nov 08, 2007 | 22.50 | 22.93 | 21.92 | 22.68 | 2,655,975 | +0.10(+0.44%) |
Nov 07, 2007 | 23.40 | 23.68 | 22.55 | 22.58 | 1,861,006 | -1.01(-4.29%) |
Nov 06, 2007 | 23.71 | 23.96 | 23.28 | 23.59 | 1,727,227 | +0.19(+0.80%) |
Nov 05, 2007 | 22.59 | 23.83 | 22.59 | 23.40 | 3,913,589 | -0.02(-0.08%) |
Nov 02, 2007 | 23.94 | 24.93 | 23.17 | 23.42 | 5,926,947 | -1.39(-5.58%) |
Nov 01, 2007 | 25.20 | 25.29 | 24.70 | 24.81 | 1,705,752 | -0.65(-2.55%) |
Oct 31, 2007 | 24.94 | 25.46 | 24.84 | 25.46 | 3,049,202 | +0.71(+2.85%) |
Oct 30, 2007 | 24.96 | 24.96 | 24.59 | 24.75 | 1,468,597 | -0.31(-1.22%) |
Oct 29, 2007 | 24.65 | 25.31 | 24.51 | 25.06 | 2,371,227 | +0.52(+2.14%) |
Oct 26, 2007 | 23.68 | 24.59 | 23.50 | 24.53 | 2,276,846 | +1.17(+4.99%) |
Oct 25, 2007 | 24.13 | 24.26 | 23.25 | 23.36 | 1,878,810 | -0.54(-2.25%) |
Oct 24, 2007 | 24.08 | 24.36 | 23.46 | 23.90 | 1,554,165 | -0.22(-0.93%) |
Oct 23, 2007 | 24.01 | 24.58 | 23.86 | 24.13 | 1,320,375 | +0.17(+0.70%) |
Oct 22, 2007 | 23.41 | 23.98 | 22.99 | 23.96 | 1,872,401 | +0.12(+0.52%) |
Oct 19, 2007 | 24.38 | 24.65 | 23.78 | 23.83 | 1,701,425 | -0.64(-2.60%) |
Oct 18, 2007 | 24.66 | 24.78 | 24.16 | 24.47 | 1,298,422 | -0.19(-0.78%) |
Oct 17, 2007 | 24.73 | 25.09 | 24.36 | 24.66 | 1,574,996 | +0.07(+0.28%) |
Oct 16, 2007 | 24.97 | 25.09 | 24.57 | 24.59 | 1,100,206 | -0.49(-1.97%) |
Oct 15, 2007 | 25.47 | 25.59 | 24.84 | 25.09 | 1,470,039 | -0.39(-1.54%) |
Oct 12, 2007 | 25.52 | 25.71 | 25.17 | 25.48 | 1,739,562 | +0.17(+0.69%) |
Oct 11, 2007 | 25.06 | 25.80 | 25.06 | 25.31 | 2,741,061 | +0.36(+1.43%) |
Oct 10, 2007 | 24.96 | 24.96 | 24.68 | 24.95 | 1,801,895 | +0.02(+0.08%) |
Oct 09, 2007 | 25.24 | 25.26 | 24.79 | 24.93 | 2,251,208 | -0.04(-0.17%) |
Oct 08, 2007 | 25.42 | 25.42 | 24.82 | 24.98 | 1,481,095 | -0.54(-2.13%) |
Oct 05, 2007 | 24.94 | 25.62 | 24.68 | 25.52 | 3,526,876 | +0.86(+3.47%) |
Oct 04, 2007 | 24.53 | 24.66 | 24.31 | 24.66 | 1,146,194 | +0.34(+1.39%) |
Oct 03, 2007 | 24.16 | 24.63 | 24.03 | 24.33 | 2,213,071 | -0.36(-1.44%) |
Oct 02, 2007 | 24.26 | 24.71 | 24.14 | 24.68 | 1,855,415 | +0.46(+1.88%) |