Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.20 | 23.64 | 22.80 | 23.23 | 1,518,121 | -0.24(-1.02%) |
Dec 28, 2007 | 23.94 | 24.20 | 23.05 | 23.47 | 1,417,281 | -0.37(-1.55%) |
Dec 27, 2007 | 24.85 | 24.95 | 23.77 | 23.84 | 1,172,354 | -0.94(-3.79%) |
Dec 26, 2007 | 24.70 | 25.00 | 24.64 | 24.78 | 963,817 | -0.13(-0.52%) |
Dec 24, 2007 | 24.91 | 25.00 | 24.57 | 24.91 | 446,448 | -0.01(-0.04%) |
Dec 21, 2007 | 25.49 | 25.80 | 24.48 | 24.92 | 2,457,571 | -0.07(-0.28%) |
Dec 20, 2007 | 25.00 | 25.10 | 24.58 | 24.99 | 1,374,983 | +0.17(+0.68%) |
Dec 19, 2007 | 24.82 | 25.18 | 24.47 | 24.82 | 1,017,816 | -0.11(-0.44%) |
Dec 18, 2007 | 24.44 | 25.06 | 24.28 | 24.93 | 1,391,919 | +0.54(+2.21%) |
Dec 17, 2007 | 24.98 | 25.18 | 24.38 | 24.39 | 1,477,940 | -0.46(-1.85%) |
Dec 14, 2007 | 24.75 | 25.01 | 24.48 | 24.85 | 1,103,659 | -0.07(-0.28%) |
Dec 13, 2007 | 24.25 | 25.07 | 24.19 | 24.92 | 1,166,032 | -0.21(-0.84%) |
Dec 12, 2007 | 25.79 | 25.94 | 24.75 | 25.13 | 2,128,651 | -0.04(-0.16%) |
Dec 11, 2007 | 25.41 | 26.06 | 25.07 | 25.17 | 1,756,277 | -0.30(-1.18%) |
Dec 10, 2007 | 25.49 | 25.72 | 25.09 | 25.47 | 1,619,421 | -0.02(-0.08%) |
Dec 07, 2007 | 25.69 | 26.05 | 25.23 | 25.49 | 1,048,623 | -0.42(-1.62%) |
Dec 06, 2007 | 25.45 | 26.06 | 25.10 | 25.91 | 1,615,275 | +0.41(+1.61%) |
Dec 05, 2007 | 25.29 | 25.70 | 25.10 | 25.50 | 1,607,494 | +0.68(+2.74%) |
Dec 04, 2007 | 24.95 | 25.22 | 24.70 | 24.82 | 1,570,953 | -0.18(-0.72%) |
Dec 03, 2007 | 25.04 | 25.26 | 24.61 | 25.00 | 1,491,150 | -0.39(-1.54%) |
Nov 30, 2007 | 25.30 | 25.58 | 25.05 | 25.39 | 1,482,646 | +0.29(+1.16%) |
Nov 29, 2007 | 25.08 | 25.24 | 24.61 | 25.10 | 1,183,835 | -0.02(-0.08%) |
Nov 28, 2007 | 24.55 | 25.24 | 24.35 | 25.12 | 1,796,074 | +0.90(+3.72%) |
Nov 27, 2007 | 24.11 | 24.54 | 23.54 | 24.22 | 1,796,894 | +0.46(+1.94%) |
Nov 26, 2007 | 24.08 | 24.53 | 23.67 | 23.76 | 1,215,429 | -0.24(-1.00%) |
Nov 23, 2007 | 23.51 | 24.10 | 23.35 | 24.00 | 730,235 | +0.46(+1.95%) |
Nov 21, 2007 | 23.10 | 23.82 | 22.95 | 23.54 | 3,420,484 | -1.03(-4.19%) |
Nov 20, 2007 | 25.35 | 25.86 | 23.87 | 24.57 | 2,820,797 | -0.51(-2.03%) |
Nov 19, 2007 | 25.63 | 25.63 | 24.84 | 25.08 | 2,475,310 | -0.63(-2.45%) |
Nov 16, 2007 | 26.33 | 26.51 | 25.68 | 25.71 | 1,536,351 | -0.41(-1.57%) |
Nov 15, 2007 | 26.00 | 27.15 | 25.72 | 26.12 | 2,142,468 | +0.16(+0.62%) |
Nov 14, 2007 | 26.08 | 26.66 | 25.61 | 25.96 | 1,733,141 | -0.27(-1.03%) |
Nov 13, 2007 | 26.06 | 26.34 | 25.40 | 26.23 | 2,269,336 | +0.17(+0.65%) |
Nov 12, 2007 | 25.40 | 26.99 | 25.10 | 26.06 | 2,669,203 | +0.64(+2.52%) |
Nov 09, 2007 | 25.15 | 26.31 | 24.83 | 25.42 | 2,379,245 | -0.14(-0.55%) |
Nov 08, 2007 | 25.88 | 26.12 | 24.77 | 25.56 | 3,601,782 | +0.79(+3.19%) |
Nov 07, 2007 | 24.81 | 25.28 | 24.38 | 24.77 | 3,080,014 | -0.28(-1.12%) |
Nov 06, 2007 | 24.01 | 26.25 | 24.01 | 25.05 | 6,810,476 | +0.97(+4.03%) |
Nov 05, 2007 | 25.97 | 26.00 | 22.92 | 24.08 | 11,757,446 | -4.82(-16.68%) |
Nov 02, 2007 | 28.80 | 29.87 | 26.65 | 28.90 | 9,227,730 | -2.74(-8.66%) |
Nov 01, 2007 | 32.30 | 32.34 | 31.50 | 31.64 | 1,711,320 | -0.70(-2.16%) |
Oct 31, 2007 | 31.94 | 32.39 | 31.29 | 32.34 | 1,909,729 | +0.40(+1.25%) |
Oct 30, 2007 | 31.66 | 32.49 | 31.62 | 31.94 | 2,496,755 | -1.00(-3.04%) |
Oct 29, 2007 | 32.09 | 32.94 | 32.00 | 32.94 | 1,451,938 | +0.63(+1.95%) |
Oct 26, 2007 | 32.56 | 32.79 | 31.85 | 32.31 | 1,459,526 | +0.01(+0.03%) |
Oct 25, 2007 | 32.30 | 32.60 | 31.65 | 32.30 | 1,720,253 | +0.43(+1.35%) |
Oct 24, 2007 | 31.94 | 32.29 | 31.03 | 31.87 | 1,779,586 | -0.39(-1.21%) |
Oct 23, 2007 | 31.52 | 32.26 | 31.15 | 32.26 | 2,022,431 | +0.44(+1.38%) |
Oct 22, 2007 | 30.56 | 32.20 | 30.17 | 31.82 | 2,934,700 | +1.09(+3.55%) |
Oct 19, 2007 | 30.78 | 31.53 | 29.50 | 30.73 | 3,390,948 | -0.37(-1.19%) |
Oct 18, 2007 | 32.70 | 33.00 | 28.78 | 31.10 | 16,416,217 | -4.72(-13.18%) |
Oct 17, 2007 | 36.16 | 36.44 | 34.86 | 35.82 | 991,244 | +0.01(+0.03%) |
Oct 16, 2007 | 36.00 | 36.41 | 35.61 | 35.81 | 1,138,393 | -0.27(-0.75%) |
Oct 15, 2007 | 35.55 | 36.51 | 35.55 | 36.08 | 1,190,152 | +0.31(+0.87%) |
Oct 12, 2007 | 36.24 | 36.97 | 35.36 | 35.77 | 1,363,637 | -0.51(-1.41%) |
Oct 11, 2007 | 36.35 | 37.23 | 36.12 | 36.28 | 1,237,008 | -0.07(-0.19%) |
Oct 10, 2007 | 35.48 | 36.60 | 35.40 | 36.35 | 1,684,700 | +0.72(+2.02%) |
Oct 09, 2007 | 36.49 | 36.51 | 35.14 | 35.63 | 1,698,013 | -0.96(-2.62%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.97 | 36.59 | 1,286,623 | -0.77(-2.06%) |
Oct 05, 2007 | 37.56 | 37.56 | 36.58 | 37.36 | 1,497,664 | -0.05(-0.13%) |
Oct 04, 2007 | 37.23 | 37.91 | 37.05 | 37.41 | 1,026,476 | +0.14(+0.38%) |
Oct 03, 2007 | 37.47 | 37.98 | 37.13 | 37.27 | 1,143,117 | -0.19(-0.51%) |
Oct 02, 2007 | 39.03 | 39.03 | 37.22 | 37.46 | 1,745,673 | -1.52(-3.90%) |