Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.02 | 24.08 | 23.72 | 23.89 | 9,285,992 | -0.22(-0.90%) |
Dec 28, 2007 | 24.38 | 24.42 | 24.07 | 24.11 | 14,483,733 | +0.02(+0.10%) |
Dec 27, 2007 | 24.50 | 24.51 | 23.97 | 24.08 | 16,999,822 | -0.07(-0.31%) |
Dec 26, 2007 | 23.90 | 24.16 | 23.65 | 24.16 | 9,199,803 | +0.20(+0.83%) |
Dec 24, 2007 | 24.21 | 24.23 | 23.89 | 23.96 | 5,554,615 | -0.02(-0.08%) |
Dec 21, 2007 | 23.95 | 24.25 | 23.90 | 23.98 | 23,478,190 | +0.55(+2.34%) |
Dec 20, 2007 | 23.01 | 23.59 | 23.01 | 23.43 | 25,484,072 | +0.70(+3.09%) |
Dec 19, 2007 | 22.70 | 22.98 | 22.55 | 22.73 | 17,096,764 | +0.02(+0.11%) |
Dec 18, 2007 | 22.60 | 22.81 | 22.03 | 22.70 | 21,304,326 | +0.16(+0.69%) |
Dec 17, 2007 | 22.96 | 23.01 | 22.48 | 22.55 | 21,186,300 | -0.96(-4.10%) |
Dec 14, 2007 | 23.49 | 23.84 | 23.42 | 23.51 | 14,598,345 | -0.64(-2.65%) |
Dec 13, 2007 | 24.18 | 24.36 | 23.72 | 24.15 | 16,130,927 | -0.46(-1.87%) |
Dec 12, 2007 | 24.94 | 25.01 | 24.50 | 24.61 | 17,286,676 | +0.34(+1.38%) |
Dec 11, 2007 | 25.06 | 25.10 | 24.13 | 24.28 | 14,082,562 | -0.60(-2.43%) |
Dec 10, 2007 | 24.88 | 25.07 | 24.77 | 24.88 | 9,708,592 | +0.30(+1.24%) |
Dec 07, 2007 | 24.55 | 24.68 | 24.27 | 24.58 | 16,053,011 | +0.30(+1.26%) |
Dec 06, 2007 | 24.32 | 24.35 | 23.86 | 24.27 | 23,670,680 | +0.06(+0.23%) |
Dec 05, 2007 | 24.33 | 24.72 | 24.08 | 24.21 | 23,430,736 | -0.01(-0.03%) |
Dec 04, 2007 | 24.34 | 24.36 | 24.00 | 24.22 | 29,977,132 | -0.82(-3.28%) |
Dec 03, 2007 | 24.90 | 25.26 | 24.86 | 25.04 | 19,508,004 | +0.57(+2.31%) |
Nov 30, 2007 | 25.13 | 25.20 | 24.37 | 24.48 | 17,935,348 | -0.43(-1.72%) |
Nov 29, 2007 | 24.63 | 25.04 | 24.59 | 24.91 | 14,953,023 | -0.02(-0.10%) |
Nov 28, 2007 | 24.28 | 25.08 | 24.28 | 24.93 | 21,521,110 | +1.17(+4.92%) |
Nov 27, 2007 | 23.62 | 23.76 | 23.29 | 23.76 | 19,829,904 | +0.00(+0.00%) |
Nov 26, 2007 | 24.44 | 24.55 | 23.75 | 23.76 | 14,755,258 | -0.30(-1.24%) |
Nov 23, 2007 | 23.88 | 24.15 | 23.79 | 24.06 | 6,561,262 | +0.59(+2.52%) |
Nov 21, 2007 | 23.85 | 23.91 | 23.07 | 23.47 | 18,933,376 | -0.72(-2.96%) |
Nov 20, 2007 | 24.64 | 24.64 | 23.62 | 24.18 | 21,770,482 | +0.39(+1.62%) |
Nov 19, 2007 | 24.18 | 24.25 | 23.67 | 23.80 | 13,015,193 | -0.07(-0.31%) |
Nov 16, 2007 | 23.91 | 23.99 | 23.37 | 23.87 | 21,296,574 | +0.18(+0.76%) |
Nov 15, 2007 | 23.69 | 24.03 | 23.50 | 23.69 | 18,728,366 | -0.26(-1.07%) |
Nov 14, 2007 | 24.58 | 24.61 | 23.87 | 23.95 | 20,909,360 | -0.20(-0.82%) |
Nov 13, 2007 | 23.59 | 24.21 | 23.48 | 24.15 | 25,267,580 | +1.20(+5.23%) |
Nov 12, 2007 | 23.52 | 23.63 | 22.80 | 22.94 | 30,069,128 | -0.67(-2.82%) |
Nov 09, 2007 | 24.30 | 24.33 | 23.54 | 23.61 | 32,691,992 | -1.33(-5.34%) |
Nov 08, 2007 | 25.36 | 25.39 | 24.03 | 24.94 | 28,892,166 | -0.53(-2.08%) |
Nov 07, 2007 | 25.95 | 26.27 | 25.40 | 25.47 | 22,957,308 | -0.11(-0.41%) |
Nov 06, 2007 | 25.26 | 25.63 | 25.20 | 25.58 | 22,255,410 | +1.00(+4.08%) |
Nov 05, 2007 | 24.50 | 24.71 | 24.38 | 24.58 | 19,533,486 | -0.14(-0.55%) |
Nov 02, 2007 | 24.40 | 24.77 | 24.24 | 24.71 | 18,175,272 | +0.46(+1.90%) |
Nov 01, 2007 | 24.74 | 24.74 | 24.20 | 24.25 | 16,222,413 | -0.47(-1.89%) |
Oct 31, 2007 | 24.35 | 24.80 | 24.31 | 24.72 | 15,580,780 | +0.17(+0.71%) |
Oct 30, 2007 | 24.50 | 24.71 | 24.41 | 24.54 | 18,763,236 | -0.29(-1.18%) |
Oct 29, 2007 | 24.45 | 24.84 | 24.31 | 24.84 | 19,403,874 | +0.21(+0.86%) |
Oct 26, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 22,585,236 | +0.29(+1.20%) |
Oct 25, 2007 | 24.13 | 24.38 | 24.05 | 24.33 | 17,957,618 | +0.15(+0.62%) |
Oct 24, 2007 | 24.10 | 24.18 | 23.57 | 24.18 | 24,697,340 | +0.24(+1.01%) |
Oct 23, 2007 | 23.70 | 23.95 | 23.54 | 23.94 | 23,528,098 | +0.72(+3.11%) |
Oct 22, 2007 | 22.89 | 23.23 | 22.82 | 23.22 | 16,125,678 | +0.33(+1.44%) |
Oct 19, 2007 | 23.39 | 23.40 | 22.81 | 22.89 | 27,914,320 | -0.54(-2.28%) |
Oct 18, 2007 | 23.68 | 23.72 | 23.24 | 23.42 | 61,322,252 | +0.69(+3.04%) |
Oct 17, 2007 | 22.34 | 22.85 | 22.15 | 22.73 | 30,552,384 | +0.76(+3.45%) |
Oct 16, 2007 | 22.47 | 22.63 | 21.83 | 21.97 | 43,579,340 | -0.70(-3.10%) |
Oct 15, 2007 | 23.03 | 23.04 | 22.53 | 22.68 | 15,346,333 | -0.54(-2.31%) |
Oct 12, 2007 | 23.04 | 23.22 | 22.99 | 23.21 | 24,117,398 | -0.12(-0.53%) |
Oct 11, 2007 | 23.66 | 23.95 | 23.29 | 23.34 | 28,340,332 | +0.49(+2.12%) |
Oct 10, 2007 | 22.73 | 22.96 | 22.65 | 22.85 | 21,075,076 | +0.32(+1.44%) |
Oct 09, 2007 | 22.32 | 22.55 | 22.18 | 22.53 | 29,093,156 | -0.02(-0.11%) |
Oct 08, 2007 | 22.42 | 22.57 | 22.35 | 22.55 | 10,480,493 | -0.18(-0.79%) |
Oct 05, 2007 | 22.86 | 22.94 | 22.65 | 22.73 | 25,968,714 | +0.12(+0.52%) |
Oct 04, 2007 | 22.37 | 22.68 | 22.19 | 22.61 | 21,901,342 | -0.19(-0.85%) |
Oct 03, 2007 | 22.92 | 23.02 | 22.74 | 22.81 | 18,452,624 | -0.39(-1.69%) |
Oct 02, 2007 | 23.15 | 23.33 | 22.99 | 23.20 | 20,396,164 | -0.42(-1.79%) |