Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.68 | 20.98 | 20.27 | 20.27 | 542,338 | -0.48(-2.33%) |
Dec 28, 2007 | 20.71 | 20.86 | 20.37 | 20.75 | 504,838 | +0.16(+0.77%) |
Dec 27, 2007 | 21.07 | 21.09 | 20.57 | 20.59 | 458,400 | -0.48(-2.29%) |
Dec 26, 2007 | 21.00 | 21.22 | 20.72 | 21.07 | 388,447 | -0.08(-0.39%) |
Dec 24, 2007 | 20.84 | 21.17 | 20.77 | 21.16 | 292,578 | +0.42(+2.05%) |
Dec 21, 2007 | 21.21 | 21.21 | 20.73 | 20.73 | 2,507,669 | -0.08(-0.40%) |
Dec 20, 2007 | 21.02 | 21.12 | 20.60 | 20.82 | 698,313 | +0.00(+0.00%) |
Dec 19, 2007 | 20.80 | 21.14 | 20.67 | 20.82 | 554,106 | -0.07(-0.32%) |
Dec 18, 2007 | 21.20 | 21.36 | 20.61 | 20.88 | 1,133,988 | -0.13(-0.63%) |
Dec 17, 2007 | 21.23 | 21.39 | 21.02 | 21.02 | 504,265 | -0.36(-1.67%) |
Dec 14, 2007 | 21.47 | 21.67 | 21.23 | 21.37 | 541,404 | -0.33(-1.53%) |
Dec 13, 2007 | 21.68 | 21.94 | 21.53 | 21.71 | 645,460 | -0.17(-0.80%) |
Dec 12, 2007 | 22.12 | 22.64 | 21.71 | 21.88 | 592,068 | +0.16(+0.73%) |
Dec 11, 2007 | 22.61 | 22.73 | 21.72 | 21.72 | 805,713 | -0.78(-3.48%) |
Dec 10, 2007 | 22.26 | 22.61 | 22.21 | 22.51 | 512,242 | +0.26(+1.16%) |
Dec 07, 2007 | 22.66 | 22.68 | 22.17 | 22.25 | 539,707 | -0.44(-1.94%) |
Dec 06, 2007 | 22.21 | 22.71 | 22.16 | 22.69 | 527,423 | +0.49(+2.21%) |
Dec 05, 2007 | 22.07 | 22.40 | 21.98 | 22.20 | 800,126 | +0.47(+2.15%) |
Dec 04, 2007 | 21.80 | 21.98 | 21.60 | 21.73 | 714,761 | -0.25(-1.14%) |
Dec 03, 2007 | 22.28 | 22.31 | 21.91 | 21.98 | 643,945 | -0.30(-1.35%) |
Nov 30, 2007 | 22.64 | 22.64 | 22.06 | 22.28 | 675,851 | -0.17(-0.74%) |
Nov 29, 2007 | 22.45 | 22.61 | 22.18 | 22.45 | 537,109 | -0.13(-0.59%) |
Nov 28, 2007 | 21.90 | 22.60 | 21.80 | 22.58 | 774,736 | +0.65(+2.96%) |
Nov 27, 2007 | 21.20 | 21.99 | 21.12 | 21.93 | 1,143,204 | +0.78(+3.70%) |
Nov 26, 2007 | 21.82 | 21.87 | 21.15 | 21.15 | 581,436 | -0.63(-2.91%) |
Nov 23, 2007 | 21.63 | 21.97 | 21.55 | 21.78 | 193,539 | +0.32(+1.51%) |
Nov 21, 2007 | 21.39 | 21.85 | 21.39 | 21.46 | 637,995 | -0.03(-0.15%) |
Nov 20, 2007 | 21.77 | 21.77 | 21.09 | 21.49 | 1,179,260 | -0.12(-0.54%) |
Nov 19, 2007 | 21.84 | 21.87 | 21.52 | 21.61 | 848,733 | -0.46(-2.08%) |
Nov 16, 2007 | 21.86 | 22.25 | 21.61 | 22.06 | 834,208 | +0.22(+1.03%) |
Nov 15, 2007 | 22.02 | 22.16 | 21.67 | 21.84 | 1,272,950 | -0.29(-1.32%) |
Nov 14, 2007 | 22.47 | 22.71 | 22.03 | 22.13 | 450,701 | -0.27(-1.19%) |
Nov 13, 2007 | 22.39 | 22.59 | 22.34 | 22.40 | 683,255 | +0.12(+0.52%) |
Nov 12, 2007 | 22.45 | 22.79 | 22.21 | 22.28 | 751,496 | -0.22(-0.96%) |
Nov 09, 2007 | 22.44 | 22.74 | 22.19 | 22.50 | 1,008,990 | -0.26(-1.13%) |
Nov 08, 2007 | 23.17 | 23.31 | 22.49 | 22.76 | 2,026,785 | -0.25(-1.09%) |
Nov 07, 2007 | 23.61 | 23.79 | 23.01 | 23.01 | 773,335 | -0.89(-3.73%) |
Nov 06, 2007 | 23.77 | 23.99 | 23.46 | 23.90 | 480,829 | +0.15(+0.63%) |
Nov 05, 2007 | 23.59 | 23.99 | 23.33 | 23.75 | 560,280 | +0.00(+0.00%) |
Nov 02, 2007 | 23.86 | 24.01 | 23.36 | 23.75 | 523,707 | +0.17(+0.71%) |
Nov 01, 2007 | 23.94 | 24.16 | 23.48 | 23.58 | 1,199,846 | -0.75(-3.08%) |
Oct 31, 2007 | 23.62 | 24.35 | 23.54 | 24.33 | 1,401,537 | +0.99(+4.25%) |
Oct 30, 2007 | 23.47 | 23.67 | 22.83 | 23.34 | 1,187,606 | -0.42(-1.75%) |
Oct 29, 2007 | 23.61 | 24.05 | 23.48 | 23.76 | 885,538 | +0.17(+0.71%) |
Oct 26, 2007 | 23.48 | 23.69 | 23.31 | 23.59 | 1,020,884 | +0.27(+1.14%) |
Oct 25, 2007 | 22.87 | 23.46 | 22.83 | 23.32 | 790,704 | +0.44(+1.93%) |
Oct 24, 2007 | 22.86 | 23.01 | 22.32 | 22.88 | 842,245 | -0.16(-0.69%) |
Oct 23, 2007 | 22.93 | 23.04 | 22.40 | 23.04 | 1,215,607 | +0.28(+1.24%) |
Oct 22, 2007 | 21.94 | 22.81 | 21.73 | 22.76 | 586,932 | +0.72(+3.29%) |
Oct 19, 2007 | 22.74 | 22.81 | 22.00 | 22.03 | 642,829 | -0.70(-3.08%) |
Oct 18, 2007 | 22.94 | 22.97 | 22.61 | 22.73 | 551,681 | -0.30(-1.30%) |
Oct 17, 2007 | 23.32 | 23.32 | 22.64 | 23.03 | 642,502 | -0.12(-0.50%) |
Oct 16, 2007 | 23.42 | 23.56 | 23.11 | 23.15 | 408,066 | -0.28(-1.21%) |
Oct 15, 2007 | 23.59 | 23.63 | 23.11 | 23.43 | 607,076 | -0.21(-0.88%) |
Oct 12, 2007 | 23.58 | 23.83 | 23.48 | 23.64 | 526,209 | +0.03(+0.11%) |
Oct 11, 2007 | 23.67 | 23.88 | 23.36 | 23.61 | 1,010,679 | +0.10(+0.42%) |
Oct 10, 2007 | 23.15 | 23.56 | 23.10 | 23.51 | 935,885 | +0.36(+1.55%) |
Oct 09, 2007 | 22.60 | 23.24 | 22.56 | 23.16 | 789,148 | +0.58(+2.58%) |
Oct 08, 2007 | 22.56 | 22.76 | 22.41 | 22.57 | 274,167 | -0.08(-0.37%) |
Oct 05, 2007 | 22.40 | 22.68 | 22.25 | 22.66 | 596,851 | +0.46(+2.06%) |
Oct 04, 2007 | 21.77 | 22.31 | 21.77 | 22.20 | 723,961 | +0.13(+0.60%) |
Oct 03, 2007 | 21.76 | 22.16 | 21.57 | 22.06 | 604,974 | +0.15(+0.68%) |
Oct 02, 2007 | 21.65 | 22.01 | 21.60 | 21.91 | 661,401 | -0.04(-0.19%) |