Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.33 | 23.50 | 23.30 | 23.34 | 1,588,451 | -0.11(-0.47%) |
Dec 28, 2007 | 23.57 | 23.66 | 23.36 | 23.45 | 1,017,227 | +0.03(+0.11%) |
Dec 27, 2007 | 23.55 | 23.62 | 23.39 | 23.42 | 1,000,936 | -0.28(-1.18%) |
Dec 26, 2007 | 23.83 | 23.86 | 23.64 | 23.70 | 966,155 | -0.16(-0.66%) |
Dec 24, 2007 | 23.85 | 23.98 | 23.74 | 23.86 | 750,978 | +0.12(+0.50%) |
Dec 21, 2007 | 23.81 | 24.30 | 23.55 | 23.74 | 3,245,442 | +0.16(+0.69%) |
Dec 20, 2007 | 23.90 | 23.96 | 23.51 | 23.58 | 2,251,468 | -0.20(-0.82%) |
Dec 19, 2007 | 23.88 | 23.88 | 23.57 | 23.77 | 2,125,201 | +0.09(+0.39%) |
Dec 18, 2007 | 23.54 | 23.77 | 23.47 | 23.68 | 1,996,332 | +0.22(+0.95%) |
Dec 17, 2007 | 23.71 | 23.71 | 23.43 | 23.46 | 2,619,009 | -0.31(-1.29%) |
Dec 14, 2007 | 23.75 | 23.84 | 23.70 | 23.77 | 2,926,137 | -0.27(-1.14%) |
Dec 13, 2007 | 23.89 | 24.07 | 23.83 | 24.04 | 2,762,851 | -0.01(-0.05%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.82 | 24.06 | 3,908,134 | -0.12(-0.49%) |
Dec 11, 2007 | 24.33 | 24.47 | 24.03 | 24.17 | 2,814,053 | -0.17(-0.70%) |
Dec 10, 2007 | 24.26 | 24.36 | 24.12 | 24.34 | 1,454,020 | +0.18(+0.76%) |
Dec 07, 2007 | 24.09 | 24.35 | 24.04 | 24.16 | 2,340,270 | +0.01(+0.05%) |
Dec 06, 2007 | 24.02 | 24.20 | 23.91 | 24.15 | 2,239,386 | +0.12(+0.49%) |
Dec 05, 2007 | 24.05 | 24.11 | 23.92 | 24.03 | 3,071,740 | +0.03(+0.14%) |
Dec 04, 2007 | 23.83 | 24.10 | 23.83 | 24.00 | 2,663,257 | +0.05(+0.19%) |
Dec 03, 2007 | 23.87 | 24.02 | 23.79 | 23.95 | 2,827,691 | -0.03(-0.14%) |
Nov 30, 2007 | 24.04 | 24.04 | 23.87 | 23.98 | 3,337,972 | +0.18(+0.74%) |
Nov 29, 2007 | 23.74 | 23.88 | 23.66 | 23.81 | 2,275,808 | -0.06(-0.25%) |
Nov 28, 2007 | 23.60 | 23.89 | 23.33 | 23.87 | 3,355,474 | +0.49(+2.10%) |
Nov 27, 2007 | 23.02 | 23.40 | 22.95 | 23.38 | 3,485,005 | +0.42(+1.85%) |
Nov 26, 2007 | 22.85 | 23.23 | 22.79 | 22.95 | 3,188,305 | +0.05(+0.23%) |
Nov 23, 2007 | 22.90 | 22.93 | 22.68 | 22.90 | 975,889 | +0.10(+0.46%) |
Nov 21, 2007 | 22.47 | 22.98 | 22.41 | 22.79 | 5,108,197 | +0.24(+1.07%) |
Nov 20, 2007 | 23.17 | 23.17 | 22.32 | 22.55 | 6,140,743 | -0.27(-1.17%) |
Nov 19, 2007 | 21.23 | 23.80 | 22.70 | 22.82 | 6,568,761 | -0.21(-0.91%) |
Nov 16, 2007 | 23.00 | 23.13 | 22.83 | 23.03 | 3,115,997 | +0.17(+0.74%) |
Nov 15, 2007 | 22.99 | 23.27 | 22.80 | 22.86 | 3,498,443 | -0.22(-0.96%) |
Nov 14, 2007 | 23.12 | 23.38 | 23.04 | 23.08 | 1,859,487 | -0.12(-0.51%) |
Nov 13, 2007 | 23.04 | 23.23 | 22.96 | 23.20 | 2,737,667 | +0.31(+1.34%) |
Nov 12, 2007 | 23.15 | 23.24 | 22.86 | 22.89 | 3,563,512 | -0.37(-1.57%) |
Nov 09, 2007 | 23.27 | 23.54 | 23.21 | 23.26 | 2,176,077 | -0.25(-1.08%) |
Nov 08, 2007 | 23.24 | 23.55 | 23.04 | 23.51 | 2,923,989 | +0.27(+1.18%) |
Nov 07, 2007 | 23.72 | 23.72 | 23.23 | 23.24 | 3,234,813 | -0.86(-3.58%) |
Nov 06, 2007 | 24.11 | 24.17 | 23.82 | 24.10 | 1,687,416 | -0.03(-0.11%) |
Nov 05, 2007 | 24.07 | 24.28 | 23.91 | 24.13 | 2,490,899 | +0.06(+0.24%) |
Nov 02, 2007 | 23.83 | 24.17 | 23.57 | 24.07 | 3,656,141 | +0.28(+1.18%) |
Nov 01, 2007 | 23.96 | 24.12 | 23.68 | 23.79 | 3,997,105 | -0.37(-1.51%) |
Oct 31, 2007 | 23.84 | 24.17 | 23.64 | 24.15 | 3,232,806 | +0.39(+1.65%) |
Oct 30, 2007 | 23.81 | 23.92 | 23.73 | 23.76 | 1,791,631 | -0.14(-0.57%) |
Oct 29, 2007 | 23.80 | 23.93 | 23.71 | 23.90 | 1,752,743 | +0.08(+0.33%) |
Oct 26, 2007 | 23.75 | 23.82 | 23.47 | 23.82 | 1,846,596 | +0.19(+0.80%) |
Oct 25, 2007 | 23.32 | 23.68 | 23.21 | 23.63 | 2,223,234 | +0.34(+1.46%) |
Oct 24, 2007 | 23.21 | 23.33 | 23.05 | 23.29 | 2,161,226 | +0.01(+0.06%) |
Oct 23, 2007 | 23.43 | 23.53 | 23.19 | 23.28 | 2,359,191 | -0.11(-0.47%) |
Oct 22, 2007 | 23.17 | 23.46 | 23.11 | 23.39 | 1,951,013 | +0.12(+0.53%) |
Oct 19, 2007 | 23.52 | 23.62 | 23.27 | 23.27 | 2,532,658 | -0.41(-1.74%) |
Oct 18, 2007 | 23.70 | 23.77 | 23.55 | 23.68 | 1,972,907 | -0.09(-0.38%) |
Oct 17, 2007 | 23.65 | 23.79 | 23.62 | 23.77 | 3,260,212 | +0.21(+0.89%) |
Oct 16, 2007 | 23.60 | 23.85 | 23.48 | 23.56 | 3,542,384 | -0.13(-0.55%) |
Oct 15, 2007 | 23.72 | 23.83 | 23.56 | 23.69 | 3,252,863 | -0.05(-0.22%) |
Oct 12, 2007 | 23.66 | 23.78 | 23.60 | 23.74 | 3,011,074 | +0.07(+0.28%) |
Oct 11, 2007 | 23.60 | 23.75 | 23.53 | 23.68 | 4,891,696 | +0.24(+1.03%) |
Oct 10, 2007 | 23.45 | 23.62 | 23.21 | 23.43 | 3,089,653 | -0.11(-0.47%) |
Oct 09, 2007 | 23.35 | 23.59 | 23.29 | 23.55 | 2,317,087 | +0.22(+0.95%) |
Oct 08, 2007 | 23.77 | 23.83 | 23.20 | 23.32 | 3,610,209 | -0.45(-1.90%) |
Oct 05, 2007 | 23.74 | 23.90 | 23.66 | 23.77 | 2,285,547 | +0.07(+0.30%) |
Oct 04, 2007 | 23.74 | 23.91 | 23.67 | 23.70 | 3,923,156 | -0.14(-0.58%) |
Oct 03, 2007 | 23.75 | 23.89 | 23.61 | 23.84 | 2,646,415 | -0.10(-0.41%) |
Oct 02, 2007 | 24.01 | 24.15 | 23.66 | 23.94 | 2,964,567 | -0.16(-0.68%) |