Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.98 | 21.18 | 20.86 | 20.89 | 668,730 | -0.25(-1.19%) |
Dec 28, 2007 | 21.18 | 21.23 | 20.90 | 21.14 | 402,684 | +0.03(+0.15%) |
Dec 27, 2007 | 21.44 | 21.44 | 21.06 | 21.11 | 478,572 | -0.28(-1.29%) |
Dec 26, 2007 | 21.49 | 21.51 | 21.20 | 21.39 | 320,584 | -0.11(-0.50%) |
Dec 24, 2007 | 21.13 | 21.53 | 21.13 | 21.49 | 89,484 | +0.45(+2.12%) |
Dec 21, 2007 | 21.33 | 21.42 | 21.05 | 21.05 | 453,936 | -0.18(-0.83%) |
Dec 20, 2007 | 21.48 | 21.55 | 21.05 | 21.22 | 584,588 | -0.31(-1.46%) |
Dec 19, 2007 | 20.86 | 21.65 | 20.86 | 21.54 | 542,058 | +0.53(+2.55%) |
Dec 18, 2007 | 21.18 | 21.65 | 20.77 | 21.00 | 708,163 | -0.22(-1.04%) |
Dec 17, 2007 | 21.39 | 21.50 | 21.09 | 21.22 | 1,009,436 | -0.36(-1.66%) |
Dec 14, 2007 | 21.98 | 22.08 | 21.54 | 21.58 | 510,837 | -0.65(-2.92%) |
Dec 13, 2007 | 22.40 | 22.49 | 22.02 | 22.23 | 597,260 | -0.23(-1.01%) |
Dec 12, 2007 | 22.74 | 22.90 | 22.32 | 22.45 | 524,665 | -0.09(-0.42%) |
Dec 11, 2007 | 22.74 | 23.29 | 22.54 | 22.55 | 676,778 | -0.35(-1.51%) |
Dec 10, 2007 | 22.87 | 23.18 | 22.68 | 22.90 | 367,949 | +0.10(+0.44%) |
Dec 07, 2007 | 22.65 | 23.15 | 22.65 | 22.79 | 309,616 | +0.04(+0.19%) |
Dec 06, 2007 | 22.41 | 22.81 | 22.38 | 22.75 | 527,844 | +0.42(+1.89%) |
Dec 05, 2007 | 22.10 | 22.41 | 22.08 | 22.33 | 709,991 | +0.48(+2.19%) |
Dec 04, 2007 | 21.80 | 21.96 | 21.65 | 21.85 | 911,052 | +0.50(+2.33%) |
Dec 03, 2007 | 21.58 | 21.94 | 21.33 | 21.35 | 493,195 | -0.45(-2.05%) |
Nov 30, 2007 | 21.82 | 22.07 | 21.62 | 21.80 | 493,830 | +0.14(+0.64%) |
Nov 29, 2007 | 21.93 | 21.93 | 21.59 | 21.66 | 354,757 | -0.32(-1.46%) |
Nov 28, 2007 | 21.50 | 22.15 | 21.50 | 21.98 | 383,684 | +0.48(+2.25%) |
Nov 27, 2007 | 21.39 | 21.56 | 21.25 | 21.50 | 713,805 | -0.24(-1.10%) |
Nov 26, 2007 | 22.42 | 22.50 | 21.74 | 21.74 | 343,472 | -0.76(-3.38%) |
Nov 23, 2007 | 22.45 | 22.68 | 22.42 | 22.50 | 79,788 | +0.05(+0.22%) |
Nov 21, 2007 | 21.97 | 22.59 | 21.71 | 22.45 | 443,716 | +0.43(+1.97%) |
Nov 20, 2007 | 22.82 | 22.90 | 21.74 | 22.01 | 649,275 | -0.80(-3.50%) |
Nov 19, 2007 | 23.40 | 23.52 | 22.81 | 22.81 | 765,620 | -0.72(-3.05%) |
Nov 16, 2007 | 23.71 | 23.79 | 23.22 | 23.53 | 685,514 | -0.04(-0.16%) |
Nov 15, 2007 | 23.03 | 23.74 | 23.03 | 23.57 | 1,052,827 | +0.40(+1.74%) |
Nov 14, 2007 | 23.10 | 23.48 | 23.10 | 23.17 | 555,818 | +0.08(+0.33%) |
Nov 13, 2007 | 23.15 | 23.24 | 22.81 | 23.09 | 201,378 | +0.04(+0.16%) |
Nov 12, 2007 | 22.74 | 23.28 | 22.74 | 23.05 | 499,759 | +0.14(+0.63%) |
Nov 09, 2007 | 22.93 | 23.29 | 22.67 | 22.91 | 620,984 | -0.22(-0.95%) |
Nov 08, 2007 | 22.55 | 23.46 | 22.45 | 23.13 | 1,228,934 | +0.77(+3.43%) |
Nov 07, 2007 | 22.52 | 22.66 | 22.22 | 22.36 | 532,930 | -0.35(-1.52%) |
Nov 06, 2007 | 23.12 | 23.12 | 22.34 | 22.71 | 1,154,868 | -0.30(-1.31%) |
Nov 05, 2007 | 23.35 | 23.84 | 22.76 | 23.01 | 619,394 | -0.77(-3.25%) |
Nov 02, 2007 | 24.22 | 24.22 | 23.23 | 23.78 | 511,632 | -0.12(-0.50%) |
Nov 01, 2007 | 24.22 | 24.29 | 23.70 | 23.90 | 460,771 | -0.47(-1.94%) |
Oct 31, 2007 | 24.49 | 24.62 | 24.23 | 24.37 | 550,414 | -0.16(-0.64%) |
Oct 30, 2007 | 24.58 | 24.85 | 24.30 | 24.53 | 511,314 | -0.20(-0.81%) |
Oct 29, 2007 | 24.95 | 25.34 | 24.61 | 24.73 | 682,494 | -0.25(-0.98%) |
Oct 26, 2007 | 23.59 | 25.22 | 23.59 | 24.98 | 879,740 | -0.53(-2.07%) |
Oct 25, 2007 | 25.48 | 27.05 | 25.36 | 25.51 | 2,231,219 | +1.21(+5.00%) |
Oct 24, 2007 | 24.07 | 24.32 | 23.88 | 24.29 | 568,374 | +0.18(+0.73%) |
Oct 23, 2007 | 24.42 | 24.66 | 23.69 | 24.12 | 601,434 | -0.16(-0.67%) |
Oct 22, 2007 | 23.88 | 24.35 | 23.63 | 24.28 | 384,956 | +0.26(+1.07%) |
Oct 19, 2007 | 24.93 | 24.93 | 24.02 | 24.02 | 483,181 | -1.00(-4.00%) |
Oct 18, 2007 | 25.17 | 25.26 | 24.63 | 25.02 | 295,948 | -0.23(-0.92%) |
Oct 17, 2007 | 25.02 | 25.26 | 24.88 | 25.25 | 236,186 | +0.29(+1.16%) |
Oct 16, 2007 | 24.69 | 25.23 | 24.30 | 24.97 | 405,618 | +0.25(+0.99%) |
Oct 15, 2007 | 25.32 | 25.32 | 24.51 | 24.72 | 238,888 | -0.47(-1.87%) |
Oct 12, 2007 | 24.80 | 25.30 | 24.54 | 25.19 | 224,107 | +0.42(+1.68%) |
Oct 11, 2007 | 25.07 | 25.25 | 24.67 | 24.78 | 356,982 | -0.17(-0.68%) |
Oct 10, 2007 | 25.13 | 25.37 | 24.91 | 24.95 | 422,943 | -0.19(-0.75%) |
Oct 09, 2007 | 25.30 | 25.37 | 24.95 | 25.14 | 559,155 | -0.15(-0.60%) |
Oct 08, 2007 | 25.75 | 25.75 | 25.19 | 25.29 | 502,095 | -0.44(-1.71%) |
Oct 05, 2007 | 25.14 | 26.01 | 25.05 | 25.73 | 739,395 | +0.58(+2.30%) |
Oct 04, 2007 | 24.10 | 25.16 | 24.10 | 25.15 | 580,136 | +0.88(+3.63%) |
Oct 03, 2007 | 24.69 | 24.69 | 23.98 | 24.27 | 849,700 | -0.40(-1.61%) |
Oct 02, 2007 | 24.12 | 24.67 | 24.12 | 24.66 | 408,797 | +0.57(+2.38%) |