Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.92 | 22.15 | 21.56 | 22.06 | 1,203,533 | +0.07(+0.31%) |
Dec 28, 2007 | 22.55 | 22.65 | 21.95 | 21.99 | 960,778 | -0.50(-2.23%) |
Dec 27, 2007 | 22.47 | 22.64 | 22.43 | 22.49 | 793,084 | -0.12(-0.54%) |
Dec 26, 2007 | 23.17 | 23.17 | 22.54 | 22.62 | 1,037,327 | -0.41(-1.79%) |
Dec 24, 2007 | 22.43 | 23.22 | 22.43 | 23.03 | 939,822 | +0.58(+2.58%) |
Dec 21, 2007 | 22.52 | 23.19 | 22.23 | 22.45 | 1,409,288 | -0.17(-0.74%) |
Dec 20, 2007 | 23.39 | 23.75 | 22.52 | 22.62 | 1,562,485 | -0.65(-2.78%) |
Dec 19, 2007 | 24.59 | 24.69 | 23.15 | 23.26 | 1,726,913 | -1.51(-6.11%) |
Dec 18, 2007 | 24.84 | 24.91 | 24.58 | 24.78 | 621,845 | +0.12(+0.49%) |
Dec 17, 2007 | 24.34 | 24.94 | 24.31 | 24.66 | 775,612 | +0.25(+1.03%) |
Dec 14, 2007 | 24.72 | 25.06 | 24.27 | 24.40 | 601,941 | -0.57(-2.29%) |
Dec 13, 2007 | 25.01 | 25.08 | 24.74 | 24.98 | 421,115 | -0.09(-0.36%) |
Dec 12, 2007 | 25.64 | 25.76 | 24.89 | 25.07 | 511,163 | -0.20(-0.78%) |
Dec 11, 2007 | 25.94 | 26.00 | 25.26 | 25.26 | 649,441 | -0.67(-2.58%) |
Dec 10, 2007 | 25.86 | 26.06 | 25.77 | 25.93 | 596,431 | +0.09(+0.35%) |
Dec 07, 2007 | 25.87 | 25.96 | 25.71 | 25.84 | 903,468 | +0.05(+0.21%) |
Dec 06, 2007 | 25.45 | 25.85 | 25.45 | 25.79 | 408,709 | +0.26(+1.01%) |
Dec 05, 2007 | 25.72 | 25.73 | 25.36 | 25.53 | 617,310 | +0.08(+0.33%) |
Dec 04, 2007 | 25.08 | 25.51 | 25.08 | 25.45 | 505,661 | +0.11(+0.45%) |
Dec 03, 2007 | 25.89 | 25.89 | 25.22 | 25.33 | 632,046 | -0.52(-2.00%) |
Nov 30, 2007 | 25.73 | 25.87 | 25.37 | 25.85 | 881,881 | +0.30(+1.16%) |
Nov 29, 2007 | 25.93 | 26.14 | 25.49 | 25.55 | 478,671 | -0.43(-1.67%) |
Nov 28, 2007 | 25.47 | 26.11 | 25.12 | 25.99 | 626,434 | +0.66(+2.61%) |
Nov 27, 2007 | 25.36 | 25.68 | 25.11 | 25.33 | 966,308 | +0.13(+0.51%) |
Nov 26, 2007 | 25.10 | 25.66 | 24.98 | 25.20 | 803,653 | +0.18(+0.70%) |
Nov 23, 2007 | 25.30 | 25.52 | 24.99 | 25.02 | 308,458 | -0.24(-0.96%) |
Nov 21, 2007 | 25.25 | 25.94 | 25.25 | 25.26 | 751,940 | -0.21(-0.81%) |
Nov 20, 2007 | 26.16 | 26.16 | 25.32 | 25.47 | 814,760 | -0.64(-2.45%) |
Nov 19, 2007 | 26.40 | 26.54 | 25.89 | 26.11 | 1,123,535 | -0.44(-1.66%) |
Nov 16, 2007 | 27.40 | 27.45 | 26.42 | 26.55 | 727,898 | -0.62(-2.27%) |
Nov 15, 2007 | 27.26 | 27.43 | 27.07 | 27.17 | 508,529 | -0.18(-0.67%) |
Nov 14, 2007 | 28.16 | 28.16 | 27.33 | 27.35 | 615,208 | -0.69(-2.47%) |
Nov 13, 2007 | 27.94 | 28.09 | 27.75 | 28.04 | 481,736 | +0.35(+1.26%) |
Nov 12, 2007 | 27.61 | 28.21 | 27.56 | 27.69 | 846,946 | -0.06(-0.22%) |
Nov 09, 2007 | 28.57 | 28.57 | 27.75 | 27.75 | 988,760 | -0.93(-3.24%) |
Nov 08, 2007 | 28.93 | 28.93 | 28.02 | 28.68 | 2,039,528 | -0.24(-0.84%) |
Nov 07, 2007 | 29.12 | 29.69 | 28.92 | 28.93 | 739,879 | -0.55(-1.86%) |
Nov 06, 2007 | 29.80 | 29.98 | 29.43 | 29.47 | 801,754 | -0.36(-1.20%) |
Nov 05, 2007 | 30.33 | 30.39 | 29.79 | 29.83 | 734,493 | -0.80(-2.61%) |
Nov 02, 2007 | 31.72 | 31.87 | 30.49 | 30.63 | 1,486,983 | -1.20(-3.76%) |
Nov 01, 2007 | 31.52 | 31.88 | 31.40 | 31.83 | 1,292,161 | -0.02(-0.07%) |
Oct 31, 2007 | 31.32 | 32.12 | 31.13 | 31.85 | 2,046,754 | +0.69(+2.22%) |
Oct 30, 2007 | 30.82 | 31.35 | 30.57 | 31.16 | 880,051 | +0.24(+0.76%) |
Oct 29, 2007 | 31.08 | 31.44 | 30.75 | 30.92 | 930,760 | -0.13(-0.42%) |
Oct 26, 2007 | 31.21 | 31.48 | 30.80 | 31.05 | 796,237 | +0.08(+0.25%) |
Oct 25, 2007 | 31.31 | 31.32 | 30.90 | 30.97 | 686,280 | -0.33(-1.07%) |
Oct 24, 2007 | 31.44 | 31.55 | 31.06 | 31.31 | 418,284 | -0.28(-0.89%) |
Oct 23, 2007 | 31.54 | 31.67 | 31.42 | 31.59 | 617,573 | +0.10(+0.31%) |
Oct 22, 2007 | 31.25 | 31.70 | 31.06 | 31.49 | 792,690 | -0.03(-0.10%) |
Oct 19, 2007 | 31.83 | 31.96 | 31.36 | 31.52 | 671,172 | -0.30(-0.96%) |
Oct 18, 2007 | 32.12 | 32.29 | 31.80 | 31.83 | 570,936 | -0.37(-1.14%) |
Oct 17, 2007 | 32.37 | 32.63 | 32.09 | 32.19 | 842,873 | -0.17(-0.52%) |
Oct 16, 2007 | 32.92 | 33.10 | 32.08 | 32.36 | 731,077 | -0.58(-1.76%) |
Oct 15, 2007 | 33.09 | 33.17 | 32.75 | 32.94 | 378,610 | -0.27(-0.80%) |
Oct 12, 2007 | 33.31 | 33.38 | 33.00 | 33.20 | 1,192,056 | -0.11(-0.32%) |
Oct 11, 2007 | 33.76 | 33.90 | 33.18 | 33.31 | 592,087 | -0.43(-1.29%) |
Oct 10, 2007 | 33.75 | 33.98 | 33.55 | 33.74 | 362,451 | +0.00(+0.00%) |
Oct 09, 2007 | 33.62 | 33.81 | 33.45 | 33.74 | 380,449 | +0.17(+0.50%) |
Oct 08, 2007 | 33.76 | 33.97 | 33.52 | 33.58 | 319,887 | -0.33(-0.97%) |
Oct 05, 2007 | 34.22 | 34.33 | 33.79 | 33.90 | 485,545 | +0.04(+0.11%) |
Oct 04, 2007 | 33.65 | 34.18 | 33.58 | 33.87 | 512,608 | +0.34(+1.02%) |
Oct 03, 2007 | 33.81 | 33.92 | 33.49 | 33.52 | 568,046 | -0.34(-1.01%) |
Oct 02, 2007 | 34.74 | 34.82 | 33.77 | 33.87 | 744,477 | -0.85(-2.46%) |