Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.12 | 22.27 | 21.82 | 21.96 | 974,888 | -0.30(-1.35%) |
Dec 28, 2007 | 22.45 | 22.49 | 22.10 | 22.26 | 794,994 | -0.06(-0.27%) |
Dec 27, 2007 | 22.67 | 22.68 | 22.05 | 22.32 | 981,623 | -0.37(-1.63%) |
Dec 26, 2007 | 22.01 | 22.99 | 22.01 | 22.69 | 1,173,789 | +0.25(+1.11%) |
Dec 24, 2007 | 22.02 | 22.70 | 22.01 | 22.44 | 560,485 | +0.31(+1.40%) |
Dec 21, 2007 | 21.16 | 22.35 | 21.06 | 22.13 | 3,361,657 | +1.19(+5.68%) |
Dec 20, 2007 | 20.91 | 21.15 | 20.48 | 20.94 | 1,309,625 | +0.24(+1.16%) |
Dec 19, 2007 | 20.77 | 20.91 | 20.51 | 20.70 | 707,294 | -0.14(-0.67%) |
Dec 18, 2007 | 20.71 | 20.98 | 20.47 | 20.84 | 935,856 | +0.26(+1.26%) |
Dec 17, 2007 | 21.36 | 21.40 | 20.47 | 20.58 | 1,702,544 | -0.79(-3.70%) |
Dec 14, 2007 | 21.68 | 21.70 | 21.11 | 21.37 | 1,058,874 | -0.23(-1.06%) |
Dec 13, 2007 | 22.04 | 22.13 | 21.57 | 21.60 | 1,185,350 | -0.45(-2.04%) |
Dec 12, 2007 | 22.25 | 22.26 | 21.50 | 22.05 | 1,536,574 | -0.06(-0.27%) |
Dec 11, 2007 | 22.44 | 22.54 | 21.91 | 22.11 | 928,820 | -0.40(-1.78%) |
Dec 10, 2007 | 22.50 | 22.65 | 22.25 | 22.51 | 793,331 | +0.08(+0.36%) |
Dec 07, 2007 | 22.60 | 22.64 | 22.15 | 22.43 | 886,758 | -0.21(-0.93%) |
Dec 06, 2007 | 22.37 | 22.80 | 22.12 | 22.64 | 1,025,278 | +0.45(+2.03%) |
Dec 05, 2007 | 22.53 | 22.60 | 22.14 | 22.19 | 1,024,582 | -0.11(-0.49%) |
Dec 04, 2007 | 22.28 | 22.47 | 22.03 | 22.30 | 728,059 | -0.16(-0.71%) |
Dec 03, 2007 | 22.70 | 22.98 | 22.43 | 22.46 | 1,080,091 | -0.36(-1.58%) |
Nov 30, 2007 | 22.23 | 22.93 | 22.23 | 22.82 | 1,655,145 | +0.50(+2.24%) |
Nov 29, 2007 | 22.20 | 22.40 | 21.93 | 22.32 | 1,027,317 | -0.11(-0.49%) |
Nov 28, 2007 | 21.59 | 22.54 | 21.59 | 22.43 | 3,155,846 | +0.92(+4.28%) |
Nov 27, 2007 | 20.93 | 21.72 | 20.91 | 21.51 | 1,381,478 | +0.69(+3.31%) |
Nov 26, 2007 | 21.42 | 21.44 | 20.76 | 20.82 | 1,337,700 | -0.59(-2.76%) |
Nov 23, 2007 | 21.31 | 21.64 | 21.20 | 21.41 | 604,113 | +0.04(+0.19%) |
Nov 21, 2007 | 20.95 | 21.60 | 20.79 | 21.37 | 1,592,977 | +0.29(+1.38%) |
Nov 20, 2007 | 21.28 | 21.72 | 20.70 | 21.08 | 2,353,872 | -0.32(-1.50%) |
Nov 19, 2007 | 21.60 | 21.74 | 21.23 | 21.40 | 1,414,581 | -0.29(-1.34%) |
Nov 16, 2007 | 21.73 | 21.83 | 21.40 | 21.69 | 1,738,993 | +0.07(+0.32%) |
Nov 15, 2007 | 21.85 | 22.06 | 21.46 | 21.62 | 1,623,007 | -0.39(-1.77%) |
Nov 14, 2007 | 22.43 | 22.59 | 21.95 | 22.01 | 1,342,314 | -0.39(-1.74%) |
Nov 13, 2007 | 22.07 | 22.51 | 21.77 | 22.40 | 1,534,913 | +0.55(+2.52%) |
Nov 12, 2007 | 22.23 | 22.48 | 21.80 | 21.85 | 2,086,469 | -0.39(-1.75%) |
Nov 09, 2007 | 23.38 | 23.38 | 22.19 | 22.24 | 2,751,512 | -1.06(-4.55%) |
Nov 08, 2007 | 23.85 | 24.02 | 22.85 | 23.30 | 3,293,215 | -0.77(-3.20%) |
Nov 07, 2007 | 24.53 | 24.53 | 24.01 | 24.07 | 1,043,436 | -0.61(-2.47%) |
Nov 06, 2007 | 24.35 | 25.02 | 24.35 | 24.68 | 1,735,943 | +0.40(+1.65%) |
Nov 05, 2007 | 24.51 | 24.81 | 24.10 | 24.28 | 1,228,897 | -0.54(-2.18%) |
Nov 02, 2007 | 25.15 | 25.17 | 24.64 | 24.82 | 1,142,129 | -0.08(-0.32%) |
Nov 01, 2007 | 25.14 | 25.32 | 24.52 | 24.90 | 1,390,245 | -0.36(-1.43%) |
Oct 31, 2007 | 25.21 | 25.45 | 24.76 | 25.26 | 1,531,819 | +0.19(+0.76%) |
Oct 30, 2007 | 25.41 | 25.53 | 24.96 | 25.07 | 2,223,987 | -0.50(-1.96%) |
Oct 29, 2007 | 25.31 | 25.74 | 25.19 | 25.57 | 1,375,487 | +0.27(+1.07%) |
Oct 26, 2007 | 25.02 | 25.49 | 24.61 | 25.30 | 1,553,000 | +0.52(+2.10%) |
Oct 25, 2007 | 25.11 | 25.28 | 24.48 | 24.78 | 1,135,833 | -0.22(-0.88%) |
Oct 24, 2007 | 25.52 | 25.61 | 24.36 | 25.00 | 3,305,734 | -0.63(-2.46%) |
Oct 23, 2007 | 25.23 | 25.70 | 25.00 | 25.63 | 3,067,198 | -0.27(-1.04%) |
Oct 22, 2007 | 26.60 | 26.79 | 25.55 | 25.90 | 4,597,600 | -0.08(-0.31%) |
Oct 19, 2007 | 26.75 | 26.75 | 25.70 | 25.98 | 2,285,920 | -0.52(-1.96%) |
Oct 18, 2007 | 26.57 | 26.74 | 25.99 | 26.50 | 1,866,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.70 | 26.74 | 26.20 | 26.57 | 1,365,760 | +0.29(+1.10%) |
Oct 16, 2007 | 26.38 | 26.59 | 26.09 | 26.28 | 1,717,628 | -0.06(-0.23%) |
Oct 15, 2007 | 26.31 | 26.58 | 25.96 | 26.34 | 1,369,230 | -0.05(-0.19%) |
Oct 12, 2007 | 25.85 | 26.50 | 25.59 | 26.39 | 1,411,465 | +0.70(+2.72%) |
Oct 11, 2007 | 26.25 | 26.33 | 25.44 | 25.69 | 1,893,916 | -0.47(-1.80%) |
Oct 10, 2007 | 26.21 | 26.35 | 25.85 | 26.16 | 1,181,262 | -0.14(-0.53%) |
Oct 09, 2007 | 25.73 | 26.46 | 25.73 | 26.30 | 2,238,766 | +0.55(+2.14%) |
Oct 08, 2007 | 25.68 | 26.01 | 25.61 | 25.75 | 1,446,339 | -0.08(-0.31%) |
Oct 05, 2007 | 25.61 | 26.03 | 25.37 | 25.83 | 1,746,746 | +0.33(+1.29%) |
Oct 04, 2007 | 24.96 | 25.70 | 24.96 | 25.50 | 2,057,549 | +0.52(+2.08%) |
Oct 03, 2007 | 25.00 | 25.17 | 24.76 | 24.98 | 1,196,694 | -0.07(-0.28%) |
Oct 02, 2007 | 25.45 | 25.53 | 25.00 | 25.05 | 1,199,676 | -0.34(-1.34%) |