Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.02 | 21.17 | 20.93 | 21.07 | 1,320,927 | +0.02(+0.07%) |
Dec 28, 2007 | 20.77 | 21.17 | 20.77 | 21.05 | 1,364,028 | +0.35(+1.71%) |
Dec 27, 2007 | 20.78 | 20.93 | 20.68 | 20.70 | 842,308 | -0.20(-0.96%) |
Dec 26, 2007 | 20.47 | 20.93 | 20.37 | 20.90 | 859,124 | +0.34(+1.65%) |
Dec 24, 2007 | 20.31 | 20.62 | 20.24 | 20.56 | 244,609 | +0.18(+0.91%) |
Dec 21, 2007 | 20.27 | 20.50 | 20.09 | 20.37 | 1,596,902 | +0.27(+1.34%) |
Dec 20, 2007 | 20.00 | 20.15 | 19.82 | 20.10 | 878,372 | +0.22(+1.08%) |
Dec 19, 2007 | 20.22 | 20.27 | 19.64 | 19.89 | 1,213,431 | -0.28(-1.41%) |
Dec 18, 2007 | 20.16 | 20.28 | 19.96 | 20.17 | 1,292,455 | +0.10(+0.50%) |
Dec 17, 2007 | 20.60 | 20.71 | 20.03 | 20.07 | 1,092,946 | -0.51(-2.47%) |
Dec 14, 2007 | 20.74 | 20.83 | 20.58 | 20.58 | 1,014,572 | -0.41(-1.94%) |
Dec 13, 2007 | 21.10 | 21.37 | 20.69 | 20.99 | 972,331 | -0.11(-0.51%) |
Dec 12, 2007 | 21.07 | 21.42 | 20.80 | 21.10 | 1,143,233 | +0.28(+1.37%) |
Dec 11, 2007 | 21.57 | 21.59 | 20.81 | 20.81 | 1,000,925 | -0.71(-3.29%) |
Dec 10, 2007 | 21.35 | 21.55 | 21.11 | 21.52 | 634,042 | +0.27(+1.27%) |
Dec 07, 2007 | 21.30 | 21.46 | 21.11 | 21.25 | 787,096 | +0.04(+0.18%) |
Dec 06, 2007 | 20.62 | 21.29 | 20.56 | 21.21 | 1,046,065 | +0.58(+2.83%) |
Dec 05, 2007 | 20.64 | 20.79 | 20.49 | 20.63 | 995,987 | +0.14(+0.68%) |
Dec 04, 2007 | 20.57 | 20.72 | 20.44 | 20.49 | 781,270 | -0.18(-0.89%) |
Dec 03, 2007 | 20.94 | 20.99 | 20.61 | 20.67 | 929,179 | -0.20(-0.96%) |
Nov 30, 2007 | 21.00 | 21.11 | 20.74 | 20.87 | 1,342,560 | +0.09(+0.44%) |
Nov 29, 2007 | 20.75 | 20.84 | 20.47 | 20.78 | 1,439,975 | -0.01(-0.04%) |
Nov 28, 2007 | 20.20 | 20.79 | 20.13 | 20.79 | 2,259,982 | +0.69(+3.45%) |
Nov 27, 2007 | 20.11 | 20.40 | 19.83 | 20.10 | 2,014,156 | +0.05(+0.23%) |
Nov 26, 2007 | 20.54 | 20.79 | 20.05 | 20.05 | 1,806,314 | -0.60(-2.91%) |
Nov 23, 2007 | 20.64 | 20.70 | 20.49 | 20.65 | 368,344 | +0.22(+1.09%) |
Nov 21, 2007 | 20.75 | 20.75 | 20.31 | 20.43 | 1,456,222 | -0.39(-1.88%) |
Nov 20, 2007 | 20.59 | 21.03 | 20.42 | 20.82 | 2,186,159 | +0.22(+1.08%) |
Nov 19, 2007 | 21.00 | 21.17 | 20.47 | 20.60 | 1,937,888 | -0.58(-2.76%) |
Nov 16, 2007 | 21.47 | 21.52 | 20.96 | 21.18 | 1,428,797 | -0.15(-0.69%) |
Nov 15, 2007 | 21.83 | 21.85 | 21.19 | 21.33 | 1,459,262 | -0.54(-2.46%) |
Nov 14, 2007 | 22.42 | 22.47 | 21.84 | 21.87 | 1,235,787 | -0.59(-2.64%) |
Nov 13, 2007 | 21.76 | 22.47 | 21.76 | 22.46 | 1,431,528 | +0.84(+3.88%) |
Nov 12, 2007 | 21.64 | 22.01 | 21.57 | 21.62 | 1,641,044 | -0.12(-0.53%) |
Nov 09, 2007 | 21.82 | 21.98 | 21.64 | 21.74 | 1,824,696 | -0.38(-1.70%) |
Nov 08, 2007 | 21.63 | 22.20 | 21.63 | 22.11 | 1,829,329 | +0.43(+1.99%) |
Nov 07, 2007 | 22.02 | 22.08 | 21.67 | 21.68 | 1,661,970 | -0.62(-2.76%) |
Nov 06, 2007 | 22.18 | 22.31 | 21.81 | 22.30 | 1,228,898 | +0.25(+1.12%) |
Nov 05, 2007 | 21.41 | 22.22 | 21.41 | 22.05 | 1,511,356 | +0.35(+1.60%) |
Nov 02, 2007 | 21.74 | 21.99 | 21.54 | 21.70 | 1,549,673 | +0.06(+0.28%) |
Nov 01, 2007 | 21.54 | 22.15 | 21.31 | 21.64 | 2,370,065 | -0.02(-0.11%) |
Oct 31, 2007 | 21.54 | 21.87 | 21.30 | 21.67 | 1,634,415 | -0.10(-0.46%) |
Oct 30, 2007 | 20.84 | 23.02 | 20.84 | 21.77 | 2,509,786 | +0.22(+1.04%) |
Oct 29, 2007 | 21.28 | 21.65 | 21.19 | 21.54 | 1,213,691 | +0.16(+0.76%) |
Oct 26, 2007 | 21.60 | 21.65 | 21.06 | 21.38 | 1,148,965 | -0.06(-0.29%) |
Oct 25, 2007 | 21.79 | 21.79 | 21.24 | 21.44 | 1,303,893 | -0.22(-0.99%) |
Oct 24, 2007 | 21.55 | 21.76 | 21.12 | 21.66 | 1,289,856 | +0.08(+0.39%) |
Oct 23, 2007 | 21.84 | 21.97 | 21.30 | 21.57 | 1,124,010 | -0.22(-0.99%) |
Oct 22, 2007 | 21.57 | 21.95 | 21.25 | 21.79 | 1,169,630 | +0.22(+1.00%) |
Oct 19, 2007 | 21.77 | 22.13 | 21.53 | 21.57 | 1,443,484 | -0.38(-1.72%) |
Oct 18, 2007 | 21.90 | 22.03 | 21.75 | 21.95 | 1,174,959 | +0.00(+0.00%) |
Oct 17, 2007 | 21.88 | 22.04 | 21.77 | 21.95 | 991,697 | +0.16(+0.74%) |
Oct 16, 2007 | 21.90 | 21.91 | 21.56 | 21.79 | 1,419,959 | -0.08(-0.39%) |
Oct 15, 2007 | 21.87 | 21.96 | 21.70 | 21.87 | 1,187,587 | +0.05(+0.25%) |
Oct 12, 2007 | 21.85 | 21.97 | 21.70 | 21.82 | 994,965 | -0.06(-0.28%) |
Oct 11, 2007 | 22.12 | 22.13 | 21.75 | 21.88 | 1,360,171 | +0.02(+0.07%) |
Oct 10, 2007 | 22.83 | 22.83 | 21.83 | 21.87 | 1,250,084 | -0.39(-1.76%) |
Oct 09, 2007 | 22.42 | 22.42 | 22.04 | 22.26 | 1,175,739 | -0.08(-0.38%) |
Oct 08, 2007 | 22.35 | 22.43 | 22.14 | 22.34 | 1,196,925 | -0.04(-0.17%) |
Oct 05, 2007 | 21.83 | 22.56 | 21.79 | 22.38 | 1,929,845 | +0.55(+2.54%) |
Oct 04, 2007 | 21.22 | 22.00 | 21.16 | 21.83 | 2,847,847 | -1.02(-4.45%) |
Oct 03, 2007 | 22.50 | 23.01 | 22.31 | 22.84 | 1,235,397 | +0.15(+0.64%) |
Oct 02, 2007 | 22.60 | 22.91 | 22.47 | 22.70 | 1,313,381 | +0.18(+0.82%) |