Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.55 | 20.85 | 20.13 | 20.13 | 545,897 | -0.48(-2.33%) |
Dec 28, 2007 | 20.57 | 20.72 | 20.24 | 20.61 | 508,150 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.95 | 20.43 | 20.46 | 461,408 | -0.48(-2.29%) |
Dec 26, 2007 | 20.86 | 21.08 | 20.58 | 20.94 | 390,996 | -0.08(-0.39%) |
Dec 24, 2007 | 20.70 | 21.03 | 20.64 | 21.02 | 294,498 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,524,122 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,895 | +0.00(+0.00%) |
Dec 19, 2007 | 20.66 | 21.00 | 20.54 | 20.68 | 557,741 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.47 | 20.75 | 1,141,429 | -0.13(-0.63%) |
Dec 17, 2007 | 21.09 | 21.25 | 20.88 | 20.88 | 507,574 | -0.36(-1.68%) |
Dec 14, 2007 | 21.33 | 21.53 | 21.09 | 21.23 | 544,956 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.39 | 21.57 | 649,695 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.49 | 21.57 | 21.74 | 595,953 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.58 | 21.57 | 21.58 | 811,000 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,603 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.53 | 22.03 | 22.10 | 543,248 | -0.44(-1.94%) |
Dec 06, 2007 | 22.06 | 22.56 | 22.02 | 22.54 | 530,884 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.25 | 21.84 | 22.05 | 805,376 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,451 | -0.25(-1.14%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.77 | 21.84 | 648,170 | -0.30(-1.35%) |
Nov 30, 2007 | 22.49 | 22.49 | 21.92 | 22.14 | 680,285 | -0.17(-0.74%) |
Nov 29, 2007 | 22.30 | 22.46 | 22.04 | 22.30 | 540,633 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.43 | 779,819 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,706 | +0.78(+3.70%) |
Nov 26, 2007 | 21.68 | 21.73 | 21.01 | 21.01 | 585,251 | -0.63(-2.90%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,809 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,181 | -0.03(-0.16%) |
Nov 20, 2007 | 21.62 | 21.62 | 20.95 | 21.35 | 1,186,998 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,302 | -0.45(-2.08%) |
Nov 16, 2007 | 21.72 | 22.10 | 21.47 | 21.92 | 839,682 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.01 | 21.53 | 21.70 | 1,281,303 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,659 | -0.26(-1.19%) |
Nov 13, 2007 | 22.24 | 22.44 | 22.19 | 22.25 | 687,738 | +0.12(+0.52%) |
Nov 12, 2007 | 22.30 | 22.64 | 22.06 | 22.14 | 756,427 | -0.21(-0.96%) |
Nov 09, 2007 | 22.29 | 22.59 | 22.05 | 22.35 | 1,015,610 | -0.26(-1.13%) |
Nov 08, 2007 | 23.02 | 23.16 | 22.34 | 22.61 | 2,040,084 | -0.25(-1.09%) |
Nov 07, 2007 | 23.45 | 23.63 | 22.86 | 22.86 | 778,409 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.83 | 23.31 | 23.74 | 483,984 | +0.15(+0.63%) |
Nov 05, 2007 | 23.43 | 23.83 | 23.18 | 23.59 | 563,956 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.20 | 23.59 | 527,143 | +0.17(+0.71%) |
Nov 01, 2007 | 23.78 | 24.01 | 23.33 | 23.43 | 1,207,719 | -0.74(-3.08%) |
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.17 | 1,410,734 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.68 | 23.19 | 1,195,398 | -0.41(-1.75%) |
Oct 29, 2007 | 23.45 | 23.89 | 23.33 | 23.60 | 891,348 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.53 | 23.16 | 23.43 | 1,027,583 | +0.26(+1.14%) |
Oct 25, 2007 | 22.72 | 23.30 | 22.68 | 23.17 | 795,892 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.73 | 847,772 | -0.16(-0.69%) |
Oct 23, 2007 | 22.78 | 22.89 | 22.25 | 22.89 | 1,223,583 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,783 | +0.72(+3.29%) |
Oct 19, 2007 | 22.59 | 22.66 | 21.85 | 21.89 | 647,047 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.82 | 22.47 | 22.58 | 555,301 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.49 | 22.88 | 646,718 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.96 | 23.00 | 410,743 | -0.28(-1.21%) |
Oct 15, 2007 | 23.43 | 23.48 | 22.95 | 23.28 | 611,059 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.67 | 23.33 | 23.48 | 529,661 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.72 | 23.20 | 23.46 | 1,017,311 | +0.10(+0.43%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 942,026 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.00 | 794,326 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,966 | -0.08(-0.37%) |
Oct 05, 2007 | 22.25 | 22.53 | 22.10 | 22.51 | 600,767 | +0.45(+2.06%) |
Oct 04, 2007 | 21.62 | 22.16 | 21.62 | 22.05 | 728,711 | +0.13(+0.60%) |
Oct 03, 2007 | 21.61 | 22.01 | 21.42 | 21.92 | 608,944 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.86 | 21.46 | 21.77 | 665,741 | -0.04(-0.19%) |