Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | -0.34(-1.42%) |
Dec 28, 2007 | 23.82 | 24.00 | 23.38 | 23.55 | 632,896 | -0.10(-0.42%) |
Dec 27, 2007 | 24.12 | 24.21 | 23.53 | 23.64 | 749,518 | -0.58(-2.39%) |
Dec 26, 2007 | 23.99 | 24.44 | 23.88 | 24.23 | 873,824 | +0.07(+0.27%) |
Dec 24, 2007 | 24.15 | 24.34 | 23.98 | 24.16 | 319,806 | -0.05(-0.21%) |
Dec 21, 2007 | 24.67 | 24.73 | 23.98 | 24.21 | 1,478,888 | -0.11(-0.43%) |
Dec 20, 2007 | 24.04 | 24.34 | 23.41 | 24.32 | 1,625,920 | +0.54(+2.25%) |
Dec 19, 2007 | 22.93 | 23.85 | 22.90 | 23.78 | 1,431,604 | +0.86(+3.73%) |
Dec 18, 2007 | 22.23 | 23.12 | 22.18 | 22.93 | 1,148,952 | +0.22(+0.97%) |
Dec 17, 2007 | 23.19 | 23.41 | 22.43 | 22.70 | 1,098,286 | -0.59(-2.51%) |
Dec 14, 2007 | 23.27 | 23.70 | 23.18 | 23.29 | 696,274 | +0.11(+0.50%) |
Dec 13, 2007 | 23.70 | 23.84 | 23.09 | 23.18 | 1,300,142 | -0.52(-2.22%) |
Dec 12, 2007 | 24.28 | 24.70 | 23.55 | 23.70 | 1,254,876 | -0.58(-2.39%) |
Dec 11, 2007 | 24.84 | 24.97 | 24.20 | 24.28 | 865,814 | -0.71(-2.86%) |
Dec 10, 2007 | 25.39 | 25.48 | 24.68 | 25.00 | 903,468 | -0.39(-1.56%) |
Dec 07, 2007 | 25.64 | 25.64 | 25.11 | 25.39 | 1,375,250 | -0.18(-0.72%) |
Dec 06, 2007 | 24.49 | 25.69 | 24.34 | 25.57 | 1,425,472 | +1.16(+4.77%) |
Dec 05, 2007 | 24.31 | 24.71 | 24.12 | 24.41 | 902,120 | +0.42(+1.75%) |
Dec 04, 2007 | 24.05 | 24.30 | 23.82 | 23.99 | 1,358,806 | -0.04(-0.15%) |
Dec 03, 2007 | 23.92 | 24.25 | 23.68 | 24.02 | 1,875,756 | -0.08(-0.31%) |
Nov 30, 2007 | 24.17 | 24.62 | 23.94 | 24.10 | 1,999,952 | +0.05(+0.19%) |
Nov 29, 2007 | 24.45 | 24.75 | 23.80 | 24.05 | 1,308,612 | -0.48(-1.94%) |
Nov 28, 2007 | 23.64 | 24.80 | 23.57 | 24.53 | 1,973,638 | +0.90(+3.81%) |
Nov 27, 2007 | 23.07 | 23.64 | 22.82 | 23.63 | 1,263,344 | +0.52(+2.23%) |
Nov 26, 2007 | 23.50 | 23.90 | 22.91 | 23.11 | 1,162,976 | -0.31(-1.32%) |
Nov 23, 2007 | 23.11 | 23.69 | 22.82 | 23.43 | 607,564 | +0.40(+1.74%) |
Nov 21, 2007 | 22.90 | 23.21 | 22.52 | 23.02 | 1,112,006 | -0.05(-0.24%) |
Nov 20, 2007 | 22.50 | 23.26 | 22.50 | 23.08 | 1,716,068 | +0.60(+2.69%) |
Nov 19, 2007 | 22.36 | 23.12 | 22.12 | 22.48 | 1,246,832 | -0.12(-0.55%) |
Nov 16, 2007 | 23.32 | 23.41 | 22.60 | 22.60 | 1,530,650 | -0.67(-2.90%) |
Nov 15, 2007 | 23.77 | 24.14 | 23.10 | 23.27 | 1,610,044 | -0.61(-2.53%) |
Nov 14, 2007 | 24.21 | 24.48 | 23.80 | 23.88 | 1,509,534 | -0.39(-1.63%) |
Nov 13, 2007 | 24.29 | 24.42 | 23.64 | 24.27 | 1,120,224 | +0.12(+0.52%) |
Nov 12, 2007 | 24.27 | 24.73 | 24.07 | 24.15 | 825,798 | -0.21(-0.84%) |
Nov 09, 2007 | 24.65 | 24.86 | 24.25 | 24.36 | 1,150,558 | -0.47(-1.91%) |
Nov 08, 2007 | 24.77 | 25.16 | 23.64 | 24.83 | 3,210,438 | +0.22(+0.91%) |
Nov 07, 2007 | 26.11 | 26.11 | 24.56 | 24.61 | 2,802,006 | -1.88(-7.12%) |
Nov 06, 2007 | 26.47 | 26.57 | 25.90 | 26.49 | 1,016,070 | +0.06(+0.25%) |
Nov 05, 2007 | 26.32 | 26.66 | 26.27 | 26.43 | 1,146,698 | -0.31(-1.16%) |
Nov 02, 2007 | 26.64 | 27.18 | 26.34 | 26.73 | 1,374,502 | +0.47(+1.79%) |
Nov 01, 2007 | 27.83 | 27.89 | 26.02 | 26.27 | 1,938,218 | -1.41(-5.11%) |
Oct 31, 2007 | 27.22 | 27.70 | 26.59 | 27.68 | 995,646 | +0.73(+2.69%) |
Oct 30, 2007 | 27.57 | 27.73 | 26.84 | 26.95 | 707,208 | -0.52(-1.89%) |
Oct 29, 2007 | 26.29 | 27.50 | 26.23 | 27.48 | 1,704,616 | +1.28(+4.87%) |
Oct 26, 2007 | 25.91 | 26.44 | 25.65 | 26.20 | 784,268 | +0.57(+2.22%) |
Oct 25, 2007 | 26.11 | 26.24 | 25.52 | 25.63 | 895,188 | -0.45(-1.73%) |
Oct 24, 2007 | 26.04 | 26.30 | 25.50 | 26.08 | 883,492 | -0.21(-0.78%) |
Oct 23, 2007 | 26.15 | 26.53 | 25.90 | 26.29 | 1,189,584 | +0.39(+1.49%) |
Oct 22, 2007 | 25.32 | 26.20 | 24.87 | 25.90 | 2,029,000 | +0.44(+1.73%) |
Oct 19, 2007 | 26.06 | 26.10 | 25.39 | 25.46 | 1,532,612 | -0.58(-2.23%) |
Oct 18, 2007 | 26.62 | 26.63 | 25.61 | 26.04 | 1,908,628 | -0.62(-2.31%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.42 | 26.66 | 1,550,032 | -0.72(-2.63%) |
Oct 16, 2007 | 27.64 | 27.75 | 27.32 | 27.38 | 833,006 | -0.19(-0.69%) |
Oct 15, 2007 | 27.59 | 27.86 | 27.30 | 27.57 | 1,385,962 | +0.26(+0.95%) |
Oct 12, 2007 | 27.39 | 27.66 | 26.75 | 27.30 | 1,969,246 | -0.31(-1.12%) |
Oct 11, 2007 | 28.79 | 28.88 | 27.32 | 27.61 | 2,664,258 | -1.53(-5.25%) |
Oct 10, 2007 | 28.93 | 29.41 | 28.84 | 29.14 | 1,243,042 | +0.01(+0.03%) |
Oct 09, 2007 | 29.55 | 29.59 | 28.94 | 29.14 | 1,377,040 | -0.28(-0.95%) |
Oct 08, 2007 | 28.95 | 29.43 | 28.45 | 29.41 | 1,473,726 | +0.52(+1.82%) |
Oct 05, 2007 | 28.16 | 29.10 | 28.12 | 28.89 | 1,947,842 | +0.98(+3.51%) |
Oct 04, 2007 | 27.66 | 28.18 | 27.29 | 27.91 | 1,311,738 | +0.41(+1.51%) |
Oct 03, 2007 | 27.02 | 27.94 | 27.02 | 27.50 | 948,468 | +0.26(+0.95%) |
Oct 02, 2007 | 27.34 | 27.55 | 26.92 | 27.23 | 1,463,182 | -0.12(-0.46%) |