Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.06 | 23.56 | 23.05 | 23.30 | 3,290,709 | +0.06(+0.25%) |
Dec 28, 2007 | 23.39 | 23.58 | 23.06 | 23.24 | 3,890,045 | +0.06(+0.25%) |
Dec 27, 2007 | 23.29 | 23.36 | 23.13 | 23.18 | 5,092,409 | -0.24(-1.04%) |
Dec 26, 2007 | 23.29 | 23.49 | 23.13 | 23.43 | 3,267,559 | -0.05(-0.23%) |
Dec 24, 2007 | 23.42 | 23.74 | 23.15 | 23.48 | 2,268,820 | +0.04(+0.18%) |
Dec 21, 2007 | 22.56 | 23.49 | 22.43 | 23.44 | 9,410,966 | +1.19(+5.33%) |
Dec 20, 2007 | 22.78 | 22.78 | 22.09 | 22.25 | 9,529,434 | -0.32(-1.41%) |
Dec 19, 2007 | 22.88 | 23.08 | 22.36 | 22.57 | 5,592,154 | -0.09(-0.39%) |
Dec 18, 2007 | 22.65 | 22.93 | 22.13 | 22.66 | 6,888,191 | +0.17(+0.75%) |
Dec 17, 2007 | 22.47 | 22.67 | 22.28 | 22.49 | 8,132,790 | -0.12(-0.53%) |
Dec 14, 2007 | 23.15 | 23.40 | 22.59 | 22.61 | 7,961,003 | -0.82(-3.52%) |
Dec 13, 2007 | 23.56 | 23.58 | 22.75 | 23.44 | 10,874,846 | -0.19(-0.81%) |
Dec 12, 2007 | 23.98 | 24.41 | 23.33 | 23.63 | 9,333,877 | +0.22(+0.93%) |
Dec 11, 2007 | 24.73 | 24.79 | 23.41 | 23.41 | 7,693,770 | -1.33(-5.38%) |
Dec 10, 2007 | 24.76 | 25.38 | 24.65 | 24.74 | 4,582,950 | +0.09(+0.38%) |
Dec 07, 2007 | 25.23 | 25.40 | 24.62 | 24.65 | 4,525,997 | -0.59(-2.34%) |
Dec 06, 2007 | 24.62 | 25.25 | 24.37 | 25.24 | 4,348,975 | +0.60(+2.45%) |
Dec 05, 2007 | 24.24 | 24.74 | 24.05 | 24.63 | 4,752,390 | +0.77(+3.22%) |
Dec 04, 2007 | 24.43 | 24.64 | 23.86 | 23.86 | 6,628,472 | -0.68(-2.79%) |
Dec 03, 2007 | 25.18 | 25.22 | 24.42 | 24.55 | 5,614,273 | -0.53(-2.13%) |
Nov 30, 2007 | 25.30 | 25.86 | 24.78 | 25.08 | 9,435,840 | +0.13(+0.53%) |
Nov 29, 2007 | 25.05 | 25.06 | 24.31 | 24.95 | 7,597,317 | -0.19(-0.77%) |
Nov 28, 2007 | 24.06 | 25.50 | 24.01 | 25.14 | 10,261,200 | +1.25(+5.23%) |
Nov 27, 2007 | 23.39 | 24.02 | 23.23 | 23.89 | 7,851,438 | +0.58(+2.47%) |
Nov 26, 2007 | 24.29 | 24.29 | 23.31 | 23.32 | 9,619,713 | -0.93(-3.82%) |
Nov 23, 2007 | 23.91 | 24.37 | 23.53 | 24.24 | 2,116,156 | +0.81(+3.44%) |
Nov 21, 2007 | 23.61 | 23.90 | 23.11 | 23.44 | 7,534,495 | -0.42(-1.77%) |
Nov 20, 2007 | 23.67 | 24.35 | 23.34 | 23.86 | 8,340,379 | +0.35(+1.48%) |
Nov 19, 2007 | 24.12 | 24.26 | 23.42 | 23.51 | 5,771,121 | -0.71(-2.93%) |
Nov 16, 2007 | 24.15 | 24.31 | 23.75 | 24.22 | 7,489,520 | +0.25(+1.06%) |
Nov 15, 2007 | 25.02 | 25.21 | 23.63 | 23.97 | 24,899,834 | -1.17(-4.64%) |
Nov 14, 2007 | 25.64 | 25.92 | 25.07 | 25.13 | 10,557,722 | -0.08(-0.31%) |
Nov 13, 2007 | 24.08 | 25.24 | 24.08 | 25.21 | 8,152,287 | +1.23(+5.13%) |
Nov 12, 2007 | 23.72 | 25.03 | 23.72 | 23.98 | 8,659,438 | +0.11(+0.46%) |
Nov 09, 2007 | 23.98 | 24.49 | 23.58 | 23.87 | 11,352,796 | -0.36(-1.50%) |
Nov 08, 2007 | 23.84 | 24.56 | 23.18 | 24.23 | 13,431,040 | +0.51(+2.14%) |
Nov 07, 2007 | 24.59 | 24.74 | 23.71 | 23.73 | 9,923,199 | -1.11(-4.47%) |
Nov 06, 2007 | 24.77 | 25.14 | 24.27 | 24.84 | 6,642,743 | +0.04(+0.17%) |
Nov 05, 2007 | 24.95 | 25.18 | 24.15 | 24.79 | 9,374,703 | -0.50(-1.99%) |
Nov 02, 2007 | 25.17 | 25.44 | 24.15 | 25.30 | 12,077,662 | +0.21(+0.83%) |
Nov 01, 2007 | 26.00 | 26.06 | 25.07 | 25.09 | 6,962,765 | -1.32(-4.99%) |
Oct 31, 2007 | 26.58 | 26.67 | 25.84 | 26.41 | 8,990,106 | +0.08(+0.32%) |
Oct 30, 2007 | 26.11 | 26.63 | 25.67 | 26.32 | 7,923,924 | -0.05(-0.18%) |
Oct 29, 2007 | 26.87 | 27.03 | 26.07 | 26.37 | 8,462,663 | -0.51(-1.88%) |
Oct 26, 2007 | 28.16 | 28.28 | 25.96 | 26.87 | 17,107,034 | -1.36(-4.80%) |
Oct 25, 2007 | 28.13 | 28.97 | 27.53 | 28.23 | 9,415,400 | -0.73(-2.51%) |
Oct 24, 2007 | 28.73 | 29.13 | 28.23 | 28.96 | 8,713,135 | +0.11(+0.37%) |
Oct 23, 2007 | 27.90 | 28.90 | 27.90 | 28.85 | 7,390,097 | +1.44(+5.25%) |
Oct 22, 2007 | 26.78 | 27.50 | 26.74 | 27.41 | 5,736,067 | +0.36(+1.34%) |
Oct 19, 2007 | 28.07 | 28.11 | 27.05 | 27.05 | 5,412,922 | -1.13(-4.02%) |
Oct 18, 2007 | 27.92 | 28.30 | 27.55 | 28.18 | 5,245,844 | +0.26(+0.93%) |
Oct 17, 2007 | 27.70 | 28.09 | 27.29 | 27.92 | 7,556,580 | +0.45(+1.62%) |
Oct 16, 2007 | 27.70 | 28.01 | 27.32 | 27.48 | 4,785,294 | -0.42(-1.51%) |
Oct 15, 2007 | 28.66 | 28.81 | 27.47 | 27.90 | 4,749,935 | -0.68(-2.37%) |
Oct 12, 2007 | 28.29 | 28.58 | 27.99 | 28.57 | 4,190,570 | +0.42(+1.48%) |
Oct 11, 2007 | 27.97 | 28.90 | 27.87 | 28.16 | 11,168,142 | +0.50(+1.80%) |
Oct 10, 2007 | 27.82 | 27.90 | 27.34 | 27.66 | 6,850,376 | -0.27(-0.98%) |
Oct 09, 2007 | 26.38 | 27.95 | 26.38 | 27.93 | 9,073,593 | +1.64(+6.25%) |
Oct 08, 2007 | 26.51 | 26.57 | 26.20 | 26.29 | 3,516,778 | -0.21(-0.78%) |
Oct 05, 2007 | 26.14 | 26.70 | 26.04 | 26.50 | 5,350,552 | +0.56(+2.15%) |
Oct 04, 2007 | 26.41 | 26.41 | 25.89 | 25.94 | 4,487,195 | -0.26(-1.01%) |
Oct 03, 2007 | 26.65 | 26.65 | 26.08 | 26.20 | 4,071,723 | -0.53(-1.98%) |
Oct 02, 2007 | 26.64 | 26.80 | 26.37 | 26.73 | 5,705,618 | +0.18(+0.66%) |