Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.08 | 22.12 | 21.87 | 22.04 | 86,134 | -0.07(-0.33%) |
Dec 28, 2007 | 22.36 | 22.36 | 22.11 | 22.11 | 68,058 | -0.09(-0.39%) |
Dec 27, 2007 | 22.61 | 22.61 | 22.20 | 22.20 | 54,866 | -0.54(-2.38%) |
Dec 26, 2007 | 22.69 | 22.74 | 22.55 | 22.74 | 62,062 | -0.01(-0.04%) |
Dec 24, 2007 | 22.53 | 22.75 | 22.53 | 22.75 | 76,453 | +0.31(+1.37%) |
Dec 21, 2007 | 22.40 | 22.54 | 22.30 | 22.44 | 90,074 | +0.17(+0.76%) |
Dec 20, 2007 | 22.15 | 22.27 | 21.85 | 22.27 | 38,076 | +0.24(+1.07%) |
Dec 19, 2007 | 21.94 | 22.08 | 21.86 | 22.03 | 49,769 | -0.04(-0.18%) |
Dec 18, 2007 | 21.90 | 22.07 | 21.63 | 22.07 | 44,372 | +0.30(+1.39%) |
Dec 17, 2007 | 21.92 | 22.08 | 21.77 | 21.77 | 146,613 | -0.31(-1.40%) |
Dec 14, 2007 | 22.30 | 22.44 | 22.08 | 22.08 | 89,693 | -0.40(-1.78%) |
Dec 13, 2007 | 22.43 | 22.48 | 22.30 | 22.48 | 40,475 | -0.07(-0.31%) |
Dec 12, 2007 | 23.02 | 23.02 | 22.31 | 22.55 | 57,564 | +0.04(+0.16%) |
Dec 11, 2007 | 23.35 | 23.35 | 22.51 | 22.51 | 47,670 | -0.75(-3.23%) |
Dec 10, 2007 | 23.11 | 23.27 | 23.11 | 23.26 | 20,987 | +0.17(+0.72%) |
Dec 07, 2007 | 23.12 | 23.15 | 22.89 | 23.10 | 524,080 | +0.09(+0.37%) |
Dec 06, 2007 | 22.53 | 23.01 | 22.53 | 23.01 | 29,082 | +0.51(+2.27%) |
Dec 05, 2007 | 22.45 | 22.50 | 22.34 | 22.50 | 10,493 | +0.35(+1.58%) |
Dec 04, 2007 | 22.32 | 22.32 | 22.11 | 22.15 | 10,997 | -0.20(-0.88%) |
Dec 03, 2007 | 22.39 | 22.56 | 22.32 | 22.35 | 90,715 | -0.15(-0.65%) |
Nov 30, 2007 | 22.79 | 22.79 | 22.49 | 22.49 | 22,555 | +0.13(+0.57%) |
Nov 29, 2007 | 22.44 | 22.44 | 22.31 | 22.37 | 7,795 | -0.02(-0.10%) |
Nov 28, 2007 | 21.90 | 22.48 | 21.90 | 22.39 | 21,586 | +0.64(+2.96%) |
Nov 27, 2007 | 21.65 | 21.78 | 21.56 | 21.75 | 59,963 | +0.25(+1.18%) |
Nov 26, 2007 | 21.93 | 22.05 | 21.47 | 21.49 | 12,025 | -0.62(-2.82%) |
Nov 23, 2007 | 21.86 | 22.12 | 21.86 | 22.12 | 9,594 | +0.44(+2.03%) |
Nov 21, 2007 | 21.78 | 21.88 | 21.60 | 21.68 | 57,564 | -0.15(-0.67%) |
Nov 20, 2007 | 21.76 | 22.10 | 21.55 | 21.82 | 36,694 | -0.06(-0.26%) |
Nov 19, 2007 | 22.22 | 22.22 | 21.83 | 21.88 | 23,388 | -0.52(-2.34%) |
Nov 16, 2007 | 22.56 | 22.56 | 22.20 | 22.40 | 17,389 | -0.12(-0.53%) |
Nov 15, 2007 | 22.74 | 22.78 | 22.38 | 22.52 | 82,257 | -0.28(-1.23%) |
Nov 14, 2007 | 23.39 | 23.39 | 22.80 | 22.80 | 26,111 | -0.14(-0.62%) |
Nov 13, 2007 | 22.82 | 22.95 | 22.70 | 22.95 | 55,843 | +0.48(+2.14%) |
Nov 12, 2007 | 22.57 | 22.86 | 22.47 | 22.47 | 30,281 | -0.12(-0.52%) |
Nov 09, 2007 | 22.22 | 22.80 | 22.22 | 22.58 | 14,130 | -0.20(-0.88%) |
Nov 08, 2007 | 22.86 | 22.86 | 22.30 | 22.78 | 93,084 | +0.24(+1.05%) |
Nov 07, 2007 | 22.70 | 22.97 | 22.50 | 22.55 | 36,020 | -0.70(-3.00%) |
Nov 06, 2007 | 23.01 | 23.24 | 22.78 | 23.24 | 19,787 | +0.34(+1.50%) |
Nov 05, 2007 | 23.06 | 23.06 | 22.76 | 22.90 | 108,512 | -0.13(-0.55%) |
Nov 02, 2007 | 23.27 | 23.27 | 22.89 | 23.03 | 16,789 | -0.13(-0.55%) |
Nov 01, 2007 | 23.49 | 23.60 | 23.15 | 23.15 | 50,669 | -0.84(-3.50%) |
Oct 31, 2007 | 23.83 | 24.10 | 23.72 | 23.99 | 66,859 | +0.30(+1.25%) |
Oct 30, 2007 | 23.88 | 23.88 | 23.70 | 23.70 | 8,994 | -0.15(-0.63%) |
Oct 29, 2007 | 23.95 | 23.95 | 23.77 | 23.85 | 36,577 | +0.16(+0.68%) |
Oct 26, 2007 | 23.86 | 23.86 | 23.52 | 23.69 | 4,497 | +0.14(+0.59%) |
Oct 25, 2007 | 23.57 | 23.63 | 23.30 | 23.55 | 105,835 | +0.03(+0.11%) |
Oct 24, 2007 | 23.49 | 23.57 | 23.19 | 23.52 | 82,749 | -0.10(-0.42%) |
Oct 23, 2007 | 23.66 | 23.66 | 23.38 | 23.62 | 14,391 | +0.10(+0.44%) |
Oct 22, 2007 | 23.01 | 23.54 | 23.01 | 23.52 | 68,358 | +0.27(+1.17%) |
Oct 19, 2007 | 23.80 | 23.80 | 23.24 | 23.24 | 75,254 | -0.65(-2.74%) |
Oct 18, 2007 | 23.88 | 23.90 | 23.78 | 23.90 | 20,387 | +0.18(+0.77%) |
Oct 17, 2007 | 24.12 | 24.12 | 23.71 | 23.71 | 20,387 | -0.26(-1.10%) |
Oct 16, 2007 | 24.18 | 24.18 | 23.98 | 23.98 | 17,989 | -0.22(-0.92%) |
Oct 15, 2007 | 24.52 | 24.52 | 24.13 | 24.20 | 6,895 | -0.27(-1.12%) |
Oct 12, 2007 | 24.48 | 24.57 | 24.47 | 24.47 | 4,797 | +0.00(+0.01%) |
Oct 11, 2007 | 24.70 | 24.80 | 24.38 | 24.47 | 28,782 | -0.12(-0.49%) |
Oct 10, 2007 | 24.70 | 24.70 | 24.46 | 24.59 | 5,396 | +0.00(+0.01%) |
Oct 09, 2007 | 24.64 | 24.64 | 24.46 | 24.59 | 13,191 | +0.05(+0.22%) |
Oct 08, 2007 | 24.68 | 24.71 | 24.48 | 24.53 | 17,089 | -0.16(-0.66%) |
Oct 05, 2007 | 24.55 | 24.73 | 24.55 | 24.70 | 31,480 | +0.45(+1.86%) |
Oct 04, 2007 | 24.28 | 24.28 | 24.21 | 24.25 | 24,585 | +0.04(+0.16%) |
Oct 03, 2007 | 24.28 | 24.30 | 24.15 | 24.21 | 7,495 | -0.22(-0.90%) |
Oct 02, 2007 | 24.24 | 24.43 | 24.24 | 24.43 | 11,692 | +0.24(+0.99%) |