Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.31 | 18.62 | 18.15 | 18.47 | 666,932 | +0.01(+0.04%) |
Dec 28, 2007 | 18.40 | 18.61 | 18.29 | 18.46 | 1,101,462 | +0.07(+0.37%) |
Dec 27, 2007 | 18.51 | 18.73 | 18.38 | 18.39 | 852,785 | -0.27(-1.43%) |
Dec 26, 2007 | 18.64 | 18.84 | 18.53 | 18.66 | 1,223,834 | +0.00(+0.00%) |
Dec 24, 2007 | 18.75 | 18.89 | 18.48 | 18.66 | 937,001 | -0.03(-0.16%) |
Dec 21, 2007 | 18.72 | 18.93 | 18.53 | 18.69 | 3,357,541 | +0.15(+0.82%) |
Dec 20, 2007 | 19.28 | 19.28 | 18.45 | 18.53 | 2,885,313 | -0.67(-3.49%) |
Dec 19, 2007 | 18.86 | 19.60 | 18.86 | 19.20 | 1,922,214 | +0.25(+1.33%) |
Dec 18, 2007 | 19.51 | 19.51 | 18.34 | 18.95 | 3,056,532 | -0.30(-1.58%) |
Dec 17, 2007 | 19.81 | 19.94 | 19.26 | 19.26 | 858,033 | -0.64(-3.22%) |
Dec 14, 2007 | 20.06 | 20.46 | 19.87 | 19.90 | 505,570 | -0.46(-2.25%) |
Dec 13, 2007 | 20.46 | 20.57 | 20.03 | 20.36 | 914,566 | -0.24(-1.18%) |
Dec 12, 2007 | 21.78 | 21.92 | 20.41 | 20.60 | 1,494,971 | -0.80(-3.74%) |
Dec 11, 2007 | 21.97 | 22.54 | 21.19 | 21.40 | 1,686,080 | -1.24(-5.49%) |
Dec 10, 2007 | 22.39 | 22.82 | 22.13 | 22.64 | 1,011,175 | +0.37(+1.64%) |
Dec 07, 2007 | 22.19 | 22.51 | 21.89 | 22.28 | 1,443,523 | -0.09(-0.41%) |
Dec 06, 2007 | 20.16 | 22.76 | 20.12 | 22.37 | 3,256,241 | +2.22(+11.01%) |
Dec 05, 2007 | 20.45 | 20.52 | 19.94 | 20.15 | 1,091,021 | -0.14(-0.68%) |
Dec 04, 2007 | 20.36 | 20.40 | 20.03 | 20.29 | 1,189,274 | -0.17(-0.82%) |
Dec 03, 2007 | 20.61 | 20.81 | 20.09 | 20.45 | 712,786 | -0.08(-0.41%) |
Nov 30, 2007 | 20.32 | 20.75 | 20.10 | 20.54 | 1,148,773 | +0.59(+2.98%) |
Nov 29, 2007 | 20.57 | 20.58 | 19.82 | 19.94 | 1,501,544 | -0.74(-3.57%) |
Nov 28, 2007 | 20.12 | 20.94 | 20.12 | 20.68 | 1,580,038 | +0.56(+2.80%) |
Nov 27, 2007 | 19.82 | 20.34 | 19.82 | 20.12 | 1,139,231 | +0.43(+2.17%) |
Nov 26, 2007 | 20.72 | 20.76 | 19.59 | 19.69 | 1,264,911 | -0.94(-4.54%) |
Nov 23, 2007 | 19.94 | 20.76 | 19.94 | 20.63 | 438,014 | +0.92(+4.68%) |
Nov 21, 2007 | 20.29 | 20.36 | 19.71 | 19.71 | 1,822,155 | -0.73(-3.58%) |
Nov 20, 2007 | 20.74 | 21.21 | 20.09 | 20.44 | 2,294,066 | -0.71(-3.35%) |
Nov 19, 2007 | 21.12 | 21.51 | 20.78 | 21.15 | 2,216,808 | +0.01(+0.04%) |
Nov 16, 2007 | 21.91 | 21.91 | 20.98 | 21.14 | 2,104,877 | -0.69(-3.14%) |
Nov 15, 2007 | 22.50 | 22.50 | 21.62 | 21.83 | 1,979,013 | -0.65(-2.88%) |
Nov 14, 2007 | 23.52 | 23.65 | 22.42 | 22.47 | 1,273,002 | -0.99(-4.22%) |
Nov 13, 2007 | 22.86 | 23.47 | 22.76 | 23.46 | 970,507 | +0.81(+3.57%) |
Nov 12, 2007 | 22.86 | 23.34 | 22.58 | 22.66 | 886,897 | -0.08(-0.34%) |
Nov 09, 2007 | 22.18 | 23.05 | 21.92 | 22.73 | 1,041,692 | +0.36(+1.60%) |
Nov 08, 2007 | 21.67 | 22.44 | 21.54 | 22.38 | 1,437,523 | +0.80(+3.71%) |
Nov 07, 2007 | 22.41 | 22.56 | 21.57 | 21.57 | 1,691,825 | -0.95(-4.23%) |
Nov 06, 2007 | 22.93 | 23.22 | 22.37 | 22.53 | 1,980,595 | -0.40(-1.73%) |
Nov 05, 2007 | 23.72 | 23.76 | 22.65 | 22.92 | 1,600,629 | -1.02(-4.26%) |
Nov 02, 2007 | 24.79 | 24.91 | 23.79 | 23.95 | 876,332 | -0.79(-3.20%) |
Nov 01, 2007 | 25.48 | 25.48 | 24.68 | 24.74 | 781,904 | -0.98(-3.79%) |
Oct 31, 2007 | 25.51 | 25.93 | 25.37 | 25.71 | 772,020 | +0.30(+1.20%) |
Oct 30, 2007 | 25.75 | 25.93 | 25.24 | 25.41 | 642,982 | -0.43(-1.68%) |
Oct 29, 2007 | 26.09 | 26.19 | 25.61 | 25.84 | 794,658 | -0.22(-0.85%) |
Oct 26, 2007 | 25.73 | 26.22 | 25.65 | 26.06 | 850,223 | +0.51(+2.00%) |
Oct 25, 2007 | 25.86 | 25.97 | 25.19 | 25.55 | 1,059,441 | -0.42(-1.61%) |
Oct 24, 2007 | 26.16 | 26.38 | 25.56 | 25.97 | 1,090,849 | -0.39(-1.47%) |
Oct 23, 2007 | 26.51 | 26.57 | 26.14 | 26.36 | 679,456 | +0.01(+0.03%) |
Oct 22, 2007 | 26.26 | 26.46 | 25.93 | 26.35 | 766,310 | -0.02(-0.06%) |
Oct 19, 2007 | 26.79 | 26.97 | 26.34 | 26.37 | 762,277 | -0.42(-1.56%) |
Oct 18, 2007 | 27.50 | 27.52 | 26.55 | 26.79 | 1,436,550 | -1.01(-3.65%) |
Oct 17, 2007 | 27.46 | 27.89 | 27.08 | 27.80 | 1,026,923 | +0.23(+0.83%) |
Oct 16, 2007 | 28.01 | 28.12 | 27.57 | 27.57 | 566,677 | -0.50(-1.79%) |
Oct 15, 2007 | 27.91 | 28.19 | 27.70 | 28.08 | 609,431 | +0.05(+0.16%) |
Oct 12, 2007 | 28.11 | 28.33 | 27.97 | 28.03 | 706,559 | -0.13(-0.46%) |
Oct 11, 2007 | 28.72 | 28.72 | 27.91 | 28.16 | 1,248,625 | -0.53(-1.83%) |
Oct 10, 2007 | 29.02 | 29.23 | 28.63 | 28.69 | 877,975 | -0.46(-1.59%) |
Oct 09, 2007 | 29.25 | 29.25 | 28.76 | 29.15 | 481,976 | -0.02(-0.05%) |
Oct 08, 2007 | 28.85 | 29.28 | 28.85 | 29.17 | 544,288 | +0.43(+1.51%) |
Oct 05, 2007 | 28.75 | 28.95 | 28.52 | 28.73 | 297,968 | +0.18(+0.61%) |
Oct 04, 2007 | 28.61 | 28.93 | 28.48 | 28.56 | 648,332 | -0.07(-0.24%) |
Oct 03, 2007 | 28.39 | 28.86 | 28.35 | 28.62 | 809,037 | +0.08(+0.29%) |
Oct 02, 2007 | 28.15 | 28.62 | 28.15 | 28.54 | 698,718 | +0.39(+1.38%) |