Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.47 | 23.68 | 22.97 | 23.51 | 257,826 | +0.04(+0.17%) |
Dec 28, 2007 | 23.50 | 23.75 | 23.39 | 23.47 | 130,102 | +0.05(+0.20%) |
Dec 27, 2007 | 24.16 | 24.25 | 23.39 | 23.43 | 153,806 | -0.74(-3.07%) |
Dec 26, 2007 | 24.25 | 24.31 | 24.07 | 24.17 | 148,646 | -0.12(-0.49%) |
Dec 24, 2007 | 23.97 | 24.32 | 23.83 | 24.29 | 86,681 | +0.16(+0.65%) |
Dec 21, 2007 | 24.12 | 24.13 | 23.66 | 24.13 | 662,832 | +0.43(+1.80%) |
Dec 20, 2007 | 23.95 | 24.24 | 23.24 | 23.70 | 232,073 | -0.06(-0.23%) |
Dec 19, 2007 | 23.20 | 23.88 | 23.20 | 23.76 | 277,668 | +0.43(+1.86%) |
Dec 18, 2007 | 23.01 | 23.32 | 22.81 | 23.32 | 224,489 | +0.51(+2.25%) |
Dec 17, 2007 | 22.98 | 23.08 | 22.78 | 22.81 | 168,145 | -0.26(-1.13%) |
Dec 14, 2007 | 23.38 | 23.47 | 23.03 | 23.07 | 183,086 | -0.57(-2.41%) |
Dec 13, 2007 | 23.39 | 23.69 | 23.26 | 23.64 | 176,122 | +0.02(+0.10%) |
Dec 12, 2007 | 23.83 | 24.09 | 23.24 | 23.61 | 203,344 | +0.24(+1.05%) |
Dec 11, 2007 | 24.01 | 24.15 | 23.32 | 23.37 | 238,923 | -0.50(-2.08%) |
Dec 10, 2007 | 24.08 | 24.10 | 23.71 | 23.87 | 152,318 | -0.16(-0.66%) |
Dec 07, 2007 | 24.39 | 24.46 | 23.79 | 24.03 | 192,710 | -0.34(-1.39%) |
Dec 06, 2007 | 24.03 | 24.37 | 23.84 | 24.37 | 230,820 | +0.25(+1.05%) |
Dec 05, 2007 | 23.73 | 24.25 | 23.73 | 24.11 | 367,313 | +0.69(+2.93%) |
Dec 04, 2007 | 22.90 | 23.70 | 22.90 | 23.43 | 321,097 | +0.26(+1.12%) |
Dec 03, 2007 | 22.92 | 23.26 | 22.60 | 23.16 | 295,647 | +0.32(+1.42%) |
Nov 30, 2007 | 22.98 | 23.11 | 22.70 | 22.84 | 268,668 | +0.13(+0.59%) |
Nov 29, 2007 | 22.94 | 22.98 | 22.56 | 22.71 | 380,479 | -0.24(-1.03%) |
Nov 28, 2007 | 22.83 | 22.94 | 22.68 | 22.94 | 221,197 | +0.43(+1.89%) |
Nov 27, 2007 | 22.39 | 22.67 | 22.22 | 22.52 | 351,105 | +0.13(+0.60%) |
Nov 26, 2007 | 22.89 | 22.89 | 22.31 | 22.38 | 291,052 | -0.52(-2.28%) |
Nov 23, 2007 | 22.72 | 22.96 | 22.43 | 22.90 | 117,625 | +0.39(+1.75%) |
Nov 21, 2007 | 22.60 | 22.91 | 22.41 | 22.51 | 334,645 | -0.20(-0.87%) |
Nov 20, 2007 | 22.65 | 22.71 | 22.19 | 22.71 | 328,668 | +0.00(+0.00%) |
Nov 19, 2007 | 22.61 | 22.79 | 22.32 | 22.71 | 336,797 | -0.09(-0.42%) |
Nov 16, 2007 | 22.79 | 22.88 | 22.31 | 22.80 | 513,173 | +0.06(+0.28%) |
Nov 15, 2007 | 22.30 | 22.86 | 22.24 | 22.74 | 370,603 | +0.28(+1.23%) |
Nov 14, 2007 | 22.79 | 23.10 | 22.37 | 22.46 | 322,587 | -0.47(-2.07%) |
Nov 13, 2007 | 22.55 | 22.98 | 22.37 | 22.94 | 454,043 | +0.55(+2.47%) |
Nov 12, 2007 | 22.34 | 22.95 | 22.25 | 22.38 | 376,808 | +0.06(+0.28%) |
Nov 09, 2007 | 21.81 | 22.44 | 21.70 | 22.32 | 546,093 | +0.30(+1.36%) |
Nov 08, 2007 | 21.22 | 22.07 | 21.19 | 22.02 | 500,638 | +1.00(+4.77%) |
Nov 07, 2007 | 22.57 | 22.57 | 21.02 | 21.02 | 377,187 | -1.22(-5.47%) |
Nov 06, 2007 | 22.32 | 22.41 | 21.66 | 22.23 | 201,825 | +0.07(+0.32%) |
Nov 05, 2007 | 21.97 | 22.46 | 21.96 | 22.16 | 279,757 | -0.18(-0.81%) |
Nov 02, 2007 | 22.63 | 22.68 | 21.93 | 22.34 | 279,820 | -0.11(-0.49%) |
Nov 01, 2007 | 23.22 | 23.31 | 22.35 | 22.45 | 487,596 | -1.05(-4.47%) |
Oct 31, 2007 | 23.03 | 23.68 | 22.85 | 23.50 | 397,699 | +0.66(+2.87%) |
Oct 30, 2007 | 22.72 | 22.94 | 22.52 | 22.85 | 237,910 | +0.07(+0.31%) |
Oct 29, 2007 | 22.77 | 23.09 | 22.52 | 22.78 | 266,146 | +0.04(+0.17%) |
Oct 26, 2007 | 22.41 | 22.75 | 22.16 | 22.74 | 195,874 | +0.59(+2.67%) |
Oct 25, 2007 | 22.30 | 22.39 | 21.74 | 22.15 | 275,515 | -0.10(-0.46%) |
Oct 24, 2007 | 22.05 | 22.41 | 21.88 | 22.25 | 391,748 | +0.13(+0.61%) |
Oct 23, 2007 | 22.41 | 22.41 | 21.88 | 22.11 | 593,827 | -0.08(-0.36%) |
Oct 22, 2007 | 21.65 | 22.41 | 21.55 | 22.19 | 307,929 | +0.30(+1.37%) |
Oct 19, 2007 | 22.45 | 22.45 | 21.89 | 21.89 | 403,777 | -0.60(-2.67%) |
Oct 18, 2007 | 22.27 | 22.67 | 22.23 | 22.49 | 342,115 | +0.15(+0.67%) |
Oct 17, 2007 | 22.51 | 22.55 | 22.03 | 22.34 | 385,417 | +0.05(+0.21%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.30 | 22.30 | 273,616 | -0.62(-2.69%) |
Oct 15, 2007 | 23.13 | 23.22 | 22.64 | 22.91 | 406,056 | -0.25(-1.09%) |
Oct 12, 2007 | 22.90 | 23.27 | 22.90 | 23.16 | 200,305 | +0.16(+0.69%) |
Oct 11, 2007 | 23.01 | 23.34 | 22.71 | 23.01 | 339,709 | +0.03(+0.14%) |
Oct 10, 2007 | 23.16 | 23.24 | 22.86 | 22.98 | 301,598 | -0.19(-0.82%) |
Oct 09, 2007 | 23.22 | 23.31 | 22.75 | 23.16 | 381,872 | +0.02(+0.07%) |
Oct 08, 2007 | 23.53 | 23.55 | 23.10 | 23.15 | 182,073 | -0.36(-1.51%) |
Oct 05, 2007 | 23.22 | 23.64 | 22.79 | 23.50 | 473,669 | +0.54(+2.34%) |
Oct 04, 2007 | 23.30 | 23.40 | 22.90 | 22.97 | 267,285 | -0.20(-0.85%) |
Oct 03, 2007 | 22.65 | 23.16 | 22.58 | 23.16 | 309,955 | +0.42(+1.84%) |
Oct 02, 2007 | 23.06 | 23.12 | 22.62 | 22.75 | 269,817 | -0.24(-1.03%) |