Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.57 | 22.92 | 22.12 | 22.14 | 3,954,032 | -0.59(-2.58%) |
Dec 28, 2007 | 22.62 | 22.89 | 22.43 | 22.73 | 3,017,968 | +0.35(+1.54%) |
Dec 27, 2007 | 23.23 | 23.34 | 22.38 | 22.38 | 4,178,164 | -0.87(-3.76%) |
Dec 26, 2007 | 22.79 | 23.38 | 22.58 | 23.26 | 2,315,373 | +0.27(+1.17%) |
Dec 24, 2007 | 23.15 | 23.28 | 22.76 | 22.99 | 1,331,944 | -0.01(-0.04%) |
Dec 21, 2007 | 22.22 | 23.07 | 22.04 | 23.00 | 12,275,614 | +1.16(+5.30%) |
Dec 20, 2007 | 21.38 | 21.95 | 21.16 | 21.84 | 5,481,174 | +0.66(+3.13%) |
Dec 19, 2007 | 21.25 | 21.42 | 21.05 | 21.18 | 4,772,049 | -0.02(-0.08%) |
Dec 18, 2007 | 20.83 | 21.31 | 20.76 | 21.19 | 6,911,603 | +0.69(+3.35%) |
Dec 17, 2007 | 21.31 | 21.83 | 20.48 | 20.50 | 5,958,547 | -1.10(-5.08%) |
Dec 14, 2007 | 21.65 | 22.15 | 21.39 | 21.60 | 7,213,949 | -1.13(-4.97%) |
Dec 13, 2007 | 22.21 | 22.83 | 22.21 | 22.73 | 6,127,790 | +0.30(+1.34%) |
Dec 12, 2007 | 22.61 | 22.79 | 22.11 | 22.43 | 8,186,978 | +0.39(+1.79%) |
Dec 11, 2007 | 23.45 | 23.61 | 22.00 | 22.04 | 6,627,733 | -1.34(-5.72%) |
Dec 10, 2007 | 22.91 | 23.45 | 22.72 | 23.37 | 5,295,255 | +0.47(+2.04%) |
Dec 07, 2007 | 22.38 | 23.05 | 22.31 | 22.91 | 9,449,943 | +0.24(+1.06%) |
Dec 06, 2007 | 22.24 | 22.75 | 22.06 | 22.67 | 7,835,004 | +0.50(+2.24%) |
Dec 05, 2007 | 21.61 | 22.35 | 21.13 | 22.17 | 9,426,881 | +1.60(+7.78%) |
Dec 04, 2007 | 19.95 | 20.57 | 19.71 | 20.57 | 7,389,783 | +0.37(+1.83%) |
Dec 03, 2007 | 20.59 | 20.78 | 20.16 | 20.20 | 4,751,567 | -0.37(-1.80%) |
Nov 30, 2007 | 20.72 | 20.99 | 20.44 | 20.57 | 5,641,280 | +0.07(+0.36%) |
Nov 29, 2007 | 20.32 | 20.57 | 20.07 | 20.50 | 4,553,013 | -0.08(-0.38%) |
Nov 28, 2007 | 19.83 | 20.58 | 19.38 | 20.57 | 6,475,973 | +1.02(+5.20%) |
Nov 27, 2007 | 18.79 | 19.59 | 18.79 | 19.56 | 7,588,472 | +0.73(+3.89%) |
Nov 26, 2007 | 19.53 | 19.76 | 18.76 | 18.83 | 5,460,952 | -0.76(-3.88%) |
Nov 23, 2007 | 19.55 | 19.80 | 19.31 | 19.59 | 1,895,418 | +0.21(+1.07%) |
Nov 21, 2007 | 19.65 | 19.88 | 19.10 | 19.38 | 6,671,577 | +0.09(+0.48%) |
Nov 20, 2007 | 19.08 | 19.66 | 18.81 | 19.29 | 6,727,231 | +0.29(+1.52%) |
Nov 19, 2007 | 19.04 | 19.22 | 18.89 | 19.00 | 6,713,416 | -0.13(-0.70%) |
Nov 16, 2007 | 19.37 | 19.65 | 18.92 | 19.13 | 19,792,106 | -0.24(-1.26%) |
Nov 15, 2007 | 19.89 | 20.63 | 19.22 | 19.37 | 6,153,278 | -0.63(-3.13%) |
Nov 14, 2007 | 20.37 | 20.51 | 19.90 | 20.00 | 8,657,528 | -0.41(-2.01%) |
Nov 13, 2007 | 19.51 | 20.42 | 19.45 | 20.41 | 15,549,628 | +0.95(+4.87%) |
Nov 12, 2007 | 19.51 | 20.11 | 19.26 | 19.46 | 7,254,142 | -0.11(-0.58%) |
Nov 09, 2007 | 20.33 | 20.86 | 19.58 | 19.58 | 13,237,793 | -1.45(-6.90%) |
Nov 08, 2007 | 21.20 | 21.35 | 20.48 | 21.03 | 14,591,093 | -0.14(-0.67%) |
Nov 07, 2007 | 22.21 | 22.33 | 21.16 | 21.17 | 6,352,734 | -1.37(-6.06%) |
Nov 06, 2007 | 22.49 | 22.94 | 22.34 | 22.54 | 7,136,926 | +0.10(+0.43%) |
Nov 05, 2007 | 22.52 | 22.62 | 21.81 | 22.44 | 6,312,655 | +0.07(+0.33%) |
Nov 02, 2007 | 22.12 | 22.41 | 21.69 | 22.37 | 5,068,879 | +0.55(+2.51%) |
Nov 01, 2007 | 22.39 | 22.68 | 21.69 | 21.82 | 5,874,732 | -0.76(-3.38%) |
Oct 31, 2007 | 22.14 | 22.66 | 21.90 | 22.58 | 6,770,827 | +0.71(+3.23%) |
Oct 30, 2007 | 22.03 | 22.14 | 21.67 | 21.87 | 6,751,776 | -0.29(-1.30%) |
Oct 29, 2007 | 22.36 | 22.53 | 21.99 | 22.16 | 4,050,659 | -0.13(-0.60%) |
Oct 26, 2007 | 22.71 | 22.76 | 22.08 | 22.30 | 5,312,229 | +0.02(+0.09%) |
Oct 25, 2007 | 22.91 | 23.13 | 21.65 | 22.28 | 10,994,096 | -0.57(-2.51%) |
Oct 24, 2007 | 21.64 | 22.91 | 21.46 | 22.85 | 13,755,984 | +2.37(+11.59%) |
Oct 23, 2007 | 19.92 | 20.48 | 19.64 | 20.48 | 7,336,361 | +0.24(+1.18%) |
Oct 22, 2007 | 20.26 | 20.73 | 19.94 | 20.24 | 6,885,412 | +0.17(+0.83%) |
Oct 19, 2007 | 21.67 | 21.90 | 19.96 | 20.07 | 12,197,684 | -1.75(-8.01%) |
Oct 18, 2007 | 21.40 | 21.84 | 21.02 | 21.82 | 7,843,667 | +0.41(+1.94%) |
Oct 17, 2007 | 21.84 | 22.27 | 20.86 | 21.40 | 10,193,304 | -1.19(-5.27%) |
Oct 16, 2007 | 22.03 | 22.85 | 22.02 | 22.59 | 5,161,153 | +0.07(+0.32%) |
Oct 15, 2007 | 23.02 | 23.02 | 22.00 | 22.52 | 5,355,948 | -0.24(-1.05%) |
Oct 12, 2007 | 22.54 | 22.86 | 22.39 | 22.76 | 3,900,718 | +0.11(+0.50%) |
Oct 11, 2007 | 22.80 | 23.27 | 22.56 | 22.65 | 5,764,309 | -0.10(-0.43%) |
Oct 10, 2007 | 23.61 | 23.78 | 22.61 | 22.74 | 5,718,600 | -0.83(-3.52%) |
Oct 09, 2007 | 23.80 | 23.81 | 23.36 | 23.57 | 7,895,281 | -0.23(-0.96%) |
Oct 08, 2007 | 23.74 | 23.84 | 23.54 | 23.80 | 2,721,334 | -0.13(-0.55%) |
Oct 05, 2007 | 23.45 | 23.96 | 23.24 | 23.93 | 4,141,149 | +0.67(+2.86%) |
Oct 04, 2007 | 23.40 | 23.40 | 22.94 | 23.27 | 3,162,249 | +0.05(+0.20%) |
Oct 03, 2007 | 23.44 | 23.76 | 23.15 | 23.22 | 4,689,254 | -0.37(-1.58%) |
Oct 02, 2007 | 23.55 | 23.70 | 23.42 | 23.60 | 2,827,465 | -0.05(-0.19%) |