Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.20 | 24.20 | 23.82 | 23.83 | 3,389,486 | -0.33(-1.37%) |
Dec 28, 2007 | 24.27 | 24.27 | 24.01 | 24.16 | 2,776,496 | +0.17(+0.73%) |
Dec 27, 2007 | 24.29 | 24.32 | 23.96 | 23.99 | 5,250,570 | -0.21(-0.88%) |
Dec 26, 2007 | 24.38 | 24.38 | 24.15 | 24.20 | 3,448,001 | -0.12(-0.51%) |
Dec 24, 2007 | 24.31 | 24.32 | 24.20 | 24.32 | 3,936,225 | +0.12(+0.49%) |
Dec 21, 2007 | 24.41 | 24.43 | 24.20 | 24.21 | 8,844,145 | -0.14(-0.56%) |
Dec 20, 2007 | 24.24 | 24.49 | 24.12 | 24.34 | 7,608,215 | +0.11(+0.44%) |
Dec 19, 2007 | 24.32 | 24.56 | 24.21 | 24.23 | 6,107,955 | -0.06(-0.25%) |
Dec 18, 2007 | 24.30 | 24.47 | 24.15 | 24.30 | 7,108,285 | +0.21(+0.89%) |
Dec 17, 2007 | 24.22 | 24.36 | 23.99 | 24.08 | 7,407,401 | -0.23(-0.93%) |
Dec 14, 2007 | 24.70 | 24.72 | 24.31 | 24.31 | 8,698,230 | -0.46(-1.86%) |
Dec 13, 2007 | 24.21 | 24.77 | 24.21 | 24.77 | 8,565,718 | +0.36(+1.48%) |
Dec 12, 2007 | 24.54 | 24.90 | 24.23 | 24.41 | 13,686,302 | +0.01(+0.02%) |
Dec 11, 2007 | 25.14 | 25.14 | 24.40 | 24.40 | 11,527,828 | -0.58(-2.32%) |
Dec 10, 2007 | 24.99 | 25.05 | 24.88 | 24.98 | 5,365,747 | +0.11(+0.45%) |
Dec 07, 2007 | 24.97 | 25.03 | 24.71 | 24.87 | 10,866,665 | +0.13(+0.52%) |
Dec 06, 2007 | 24.99 | 25.03 | 24.64 | 24.74 | 7,294,440 | -0.15(-0.59%) |
Dec 05, 2007 | 24.71 | 24.90 | 24.54 | 24.89 | 12,078,028 | +0.42(+1.73%) |
Dec 04, 2007 | 24.34 | 24.64 | 24.11 | 24.47 | 13,623,196 | +0.17(+0.72%) |
Dec 03, 2007 | 24.45 | 24.58 | 24.05 | 24.29 | 6,305,815 | +0.24(+0.98%) |
Nov 30, 2007 | 24.00 | 24.14 | 23.98 | 24.05 | 14,100,173 | +0.16(+0.66%) |
Nov 29, 2007 | 23.95 | 24.07 | 23.81 | 23.90 | 6,522,787 | -0.16(-0.68%) |
Nov 28, 2007 | 23.76 | 24.06 | 23.65 | 24.06 | 8,672,257 | +0.41(+1.74%) |
Nov 27, 2007 | 23.87 | 23.87 | 23.46 | 23.65 | 11,102,445 | +0.09(+0.38%) |
Nov 26, 2007 | 23.51 | 24.01 | 23.50 | 23.56 | 9,845,936 | -0.04(-0.17%) |
Nov 23, 2007 | 23.65 | 23.92 | 23.44 | 23.60 | 2,068,347 | -0.02(-0.10%) |
Nov 21, 2007 | 23.83 | 23.94 | 23.61 | 23.62 | 9,993,782 | -0.20(-0.83%) |
Nov 20, 2007 | 23.64 | 23.96 | 23.62 | 23.82 | 13,755,224 | +0.29(+1.22%) |
Nov 19, 2007 | 23.46 | 23.64 | 23.38 | 23.53 | 6,500,198 | +0.07(+0.29%) |
Nov 16, 2007 | 23.64 | 23.65 | 23.20 | 23.46 | 7,820,764 | +0.01(+0.02%) |
Nov 15, 2007 | 23.04 | 23.58 | 23.04 | 23.46 | 10,517,790 | +0.21(+0.90%) |
Nov 14, 2007 | 23.43 | 23.58 | 23.25 | 23.25 | 6,991,034 | -0.14(-0.60%) |
Nov 13, 2007 | 23.51 | 23.51 | 23.01 | 23.39 | 10,345,398 | +0.20(+0.85%) |
Nov 12, 2007 | 23.79 | 23.81 | 23.19 | 23.19 | 14,705,954 | -0.41(-1.74%) |
Nov 09, 2007 | 23.69 | 23.87 | 23.51 | 23.60 | 10,275,634 | -0.19(-0.78%) |
Nov 08, 2007 | 23.34 | 23.83 | 23.19 | 23.79 | 15,046,884 | +0.46(+1.95%) |
Nov 07, 2007 | 23.57 | 23.80 | 23.32 | 23.33 | 18,758,614 | -0.55(-2.29%) |
Nov 06, 2007 | 24.15 | 24.15 | 23.55 | 23.88 | 8,757,286 | +0.02(+0.09%) |
Nov 05, 2007 | 23.54 | 23.99 | 23.49 | 23.86 | 17,873,514 | +0.26(+1.10%) |
Nov 02, 2007 | 23.77 | 23.77 | 23.37 | 23.60 | 11,389,102 | +0.19(+0.82%) |
Nov 01, 2007 | 23.59 | 23.94 | 23.41 | 23.41 | 11,543,662 | -0.49(-2.05%) |
Oct 31, 2007 | 23.92 | 24.01 | 23.64 | 23.90 | 10,222,724 | +0.28(+1.17%) |
Oct 30, 2007 | 23.71 | 23.78 | 23.47 | 23.62 | 6,229,826 | +0.03(+0.12%) |
Oct 29, 2007 | 23.53 | 23.69 | 23.48 | 23.59 | 4,850,798 | +0.21(+0.89%) |
Oct 26, 2007 | 22.54 | 23.45 | 22.54 | 23.38 | 8,758,071 | +0.32(+1.37%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.07 | 9,606,914 | +0.55(+2.45%) |
Oct 24, 2007 | 22.45 | 22.66 | 22.31 | 22.52 | 8,996,900 | -0.02(-0.10%) |
Oct 23, 2007 | 22.61 | 22.73 | 22.42 | 22.54 | 6,405,319 | +0.01(+0.05%) |
Oct 22, 2007 | 22.26 | 22.60 | 22.14 | 22.53 | 7,836,382 | +0.16(+0.70%) |
Oct 19, 2007 | 22.83 | 22.88 | 22.30 | 22.37 | 11,516,359 | -0.51(-2.21%) |
Oct 18, 2007 | 22.87 | 23.05 | 22.87 | 22.88 | 5,217,800 | -0.20(-0.88%) |
Oct 17, 2007 | 23.13 | 23.23 | 22.80 | 23.08 | 9,019,587 | +0.06(+0.27%) |
Oct 16, 2007 | 23.05 | 23.17 | 22.94 | 23.02 | 8,059,852 | -0.06(-0.24%) |
Oct 15, 2007 | 23.25 | 23.37 | 22.91 | 23.07 | 9,436,913 | -0.17(-0.73%) |
Oct 12, 2007 | 23.33 | 23.46 | 23.24 | 23.24 | 6,896,851 | -0.06(-0.27%) |
Oct 11, 2007 | 23.28 | 23.44 | 23.11 | 23.31 | 9,799,297 | +0.32(+1.37%) |
Oct 10, 2007 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 23.11 | 23.18 | 22.94 | 22.99 | 5,182,805 | -0.03(-0.15%) |
Oct 05, 2007 | 22.84 | 23.17 | 22.84 | 23.02 | 8,855,855 | +0.18(+0.79%) |
Oct 04, 2007 | 22.75 | 22.96 | 22.72 | 22.84 | 6,512,436 | +0.12(+0.54%) |
Oct 03, 2007 | 22.68 | 22.79 | 22.66 | 22.72 | 9,556,464 | -0.07(-0.32%) |
Oct 02, 2007 | 22.63 | 22.86 | 22.63 | 22.79 | 4,440,095 | +0.08(+0.37%) |