Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.56 | 20.89 | 20.33 | 20.63 | 18,951,160 | +0.07(+0.33%) |
Dec 28, 2007 | 20.85 | 20.89 | 20.43 | 20.56 | 18,855,016 | -0.14(-0.69%) |
Dec 27, 2007 | 21.02 | 21.10 | 20.64 | 20.70 | 26,376,658 | -0.66(-3.07%) |
Dec 26, 2007 | 21.33 | 21.47 | 21.02 | 21.36 | 17,383,834 | +0.04(+0.19%) |
Dec 24, 2007 | 20.80 | 21.45 | 20.77 | 21.32 | 13,912,693 | +0.57(+2.73%) |
Dec 21, 2007 | 20.95 | 21.02 | 20.41 | 20.75 | 51,735,160 | +0.00(+0.00%) |
Dec 20, 2007 | 21.12 | 21.16 | 20.45 | 20.75 | 25,815,400 | -0.17(-0.82%) |
Dec 19, 2007 | 20.76 | 21.38 | 20.64 | 20.92 | 34,504,696 | +0.20(+0.99%) |
Dec 18, 2007 | 20.70 | 20.96 | 20.26 | 20.71 | 29,732,608 | +0.17(+0.83%) |
Dec 17, 2007 | 20.50 | 21.10 | 20.15 | 20.54 | 31,869,842 | +0.00(+0.00%) |
Dec 14, 2007 | 20.76 | 21.06 | 20.39 | 20.54 | 30,838,254 | -0.33(-1.60%) |
Dec 13, 2007 | 20.52 | 20.93 | 20.33 | 20.88 | 40,756,252 | -0.08(-0.36%) |
Dec 12, 2007 | 21.43 | 21.78 | 20.38 | 20.95 | 60,332,784 | -0.07(-0.32%) |
Dec 11, 2007 | 22.27 | 22.27 | 20.95 | 21.02 | 52,616,936 | -1.28(-5.73%) |
Dec 10, 2007 | 21.70 | 22.48 | 21.70 | 22.30 | 29,097,406 | +0.64(+2.93%) |
Dec 07, 2007 | 22.35 | 22.53 | 21.56 | 21.66 | 32,326,938 | -0.60(-2.70%) |
Dec 06, 2007 | 21.82 | 22.84 | 21.54 | 22.27 | 37,075,708 | +0.13(+0.59%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.75 | 22.14 | 27,800,600 | +0.44(+2.02%) |
Dec 04, 2007 | 21.66 | 21.83 | 21.30 | 21.70 | 33,664,368 | -0.05(-0.25%) |
Dec 03, 2007 | 22.38 | 22.38 | 21.64 | 21.75 | 28,887,098 | -0.40(-1.82%) |
Nov 30, 2007 | 21.98 | 23.23 | 21.34 | 22.16 | 75,538,128 | +1.29(+6.19%) |
Nov 29, 2007 | 20.99 | 21.04 | 20.53 | 20.87 | 35,701,120 | -0.12(-0.59%) |
Nov 28, 2007 | 20.56 | 21.62 | 20.49 | 20.99 | 79,606,848 | +0.61(+2.98%) |
Nov 27, 2007 | 20.62 | 20.62 | 20.01 | 20.38 | 58,059,792 | +0.23(+1.15%) |
Nov 26, 2007 | 21.11 | 21.19 | 20.11 | 20.15 | 39,762,756 | -0.92(-4.38%) |
Nov 23, 2007 | 20.82 | 21.28 | 20.67 | 21.07 | 17,999,722 | +0.63(+3.07%) |
Nov 21, 2007 | 20.57 | 20.89 | 20.38 | 20.44 | 60,803,284 | -0.34(-1.64%) |
Nov 20, 2007 | 20.68 | 21.17 | 20.29 | 20.78 | 57,066,744 | -0.08(-0.36%) |
Nov 19, 2007 | 21.19 | 21.26 | 20.38 | 20.86 | 59,445,412 | -0.42(-1.96%) |
Nov 16, 2007 | 21.65 | 21.76 | 21.06 | 21.28 | 57,736,692 | -0.57(-2.60%) |
Nov 15, 2007 | 22.29 | 22.64 | 21.64 | 21.84 | 50,953,880 | -0.87(-3.85%) |
Nov 14, 2007 | 23.34 | 23.43 | 22.62 | 22.72 | 27,315,650 | -0.44(-1.89%) |
Nov 13, 2007 | 22.54 | 23.18 | 22.18 | 23.15 | 32,716,442 | +1.05(+4.76%) |
Nov 12, 2007 | 21.55 | 22.74 | 21.55 | 22.10 | 41,539,104 | +0.47(+2.18%) |
Nov 09, 2007 | 21.27 | 22.16 | 20.94 | 21.63 | 48,421,860 | +0.12(+0.57%) |
Nov 08, 2007 | 21.45 | 21.64 | 20.89 | 21.51 | 61,114,552 | +0.49(+2.34%) |
Nov 07, 2007 | 22.33 | 22.56 | 21.01 | 21.02 | 72,990,544 | -1.50(-6.65%) |
Nov 06, 2007 | 21.86 | 22.55 | 21.83 | 22.51 | 46,576,256 | +0.70(+3.19%) |
Nov 05, 2007 | 21.86 | 22.18 | 21.55 | 21.81 | 42,442,836 | -0.26(-1.18%) |
Nov 02, 2007 | 22.10 | 22.35 | 21.77 | 22.07 | 47,909,376 | +0.14(+0.62%) |
Nov 01, 2007 | 22.67 | 22.82 | 21.89 | 21.94 | 47,001,048 | -1.30(-5.59%) |
Oct 31, 2007 | 23.56 | 23.58 | 22.82 | 23.24 | 31,563,430 | +0.01(+0.03%) |
Oct 30, 2007 | 23.24 | 23.40 | 23.13 | 23.23 | 18,671,918 | -0.09(-0.38%) |
Oct 29, 2007 | 23.71 | 23.76 | 23.29 | 23.32 | 19,959,264 | -0.29(-1.22%) |
Oct 26, 2007 | 23.56 | 23.67 | 23.02 | 23.61 | 26,868,046 | +0.51(+2.19%) |
Oct 25, 2007 | 23.33 | 23.35 | 22.79 | 23.10 | 44,796,940 | -0.16(-0.68%) |
Oct 24, 2007 | 22.89 | 23.46 | 22.46 | 23.26 | 46,099,068 | +0.19(+0.83%) |
Oct 23, 2007 | 23.30 | 23.35 | 22.89 | 23.07 | 20,143,540 | -0.04(-0.18%) |
Oct 22, 2007 | 22.36 | 23.17 | 22.31 | 23.11 | 34,313,092 | +0.66(+2.92%) |
Oct 19, 2007 | 22.79 | 23.06 | 22.45 | 22.45 | 36,715,868 | -0.44(-1.91%) |
Oct 18, 2007 | 23.04 | 23.17 | 22.75 | 22.89 | 41,870,408 | -0.53(-2.25%) |
Oct 17, 2007 | 23.82 | 23.87 | 23.07 | 23.41 | 42,725,028 | -0.19(-0.81%) |
Oct 16, 2007 | 23.96 | 23.96 | 23.37 | 23.61 | 50,414,400 | -0.96(-3.89%) |
Oct 15, 2007 | 24.58 | 24.75 | 24.31 | 24.56 | 21,889,740 | -0.06(-0.25%) |
Oct 12, 2007 | 24.90 | 25.01 | 24.58 | 24.62 | 20,317,368 | -0.19(-0.77%) |
Oct 11, 2007 | 25.05 | 25.28 | 24.58 | 24.81 | 23,884,402 | -0.21(-0.82%) |
Oct 10, 2007 | 25.35 | 25.35 | 24.79 | 25.02 | 20,435,736 | -0.34(-1.35%) |
Oct 09, 2007 | 25.35 | 25.44 | 25.14 | 25.36 | 15,016,774 | +0.11(+0.43%) |
Oct 08, 2007 | 25.59 | 25.63 | 25.11 | 25.25 | 13,667,046 | -0.35(-1.36%) |
Oct 05, 2007 | 25.61 | 25.81 | 25.26 | 25.60 | 17,007,762 | +0.14(+0.54%) |
Oct 04, 2007 | 25.28 | 25.62 | 25.28 | 25.46 | 18,295,144 | +0.18(+0.73%) |
Oct 03, 2007 | 24.92 | 25.36 | 24.83 | 25.28 | 24,538,958 | +0.25(+1.01%) |
Oct 02, 2007 | 25.14 | 25.16 | 24.75 | 25.03 | 21,324,288 | -0.01(-0.05%) |