Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.06 | 23.25 | 22.88 | 22.93 | 996,144 | -0.32(-1.40%) |
Dec 28, 2007 | 23.36 | 23.40 | 23.22 | 23.25 | 733,624 | +0.06(+0.24%) |
Dec 27, 2007 | 23.44 | 23.44 | 23.16 | 23.20 | 562,450 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,037 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,718 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.85 | 862,983 | +0.96(+4.37%) |
Dec 20, 2007 | 21.97 | 22.00 | 21.80 | 21.89 | 927,834 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.87 | 21.62 | 21.70 | 822,656 | -0.26(-1.20%) |
Dec 18, 2007 | 22.09 | 22.12 | 21.81 | 21.96 | 1,667,592 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.92 | 21.68 | 21.68 | 806,415 | +0.19(+0.88%) |
Dec 14, 2007 | 21.67 | 21.80 | 21.49 | 21.49 | 1,225,699 | -0.44(-2.01%) |
Dec 13, 2007 | 22.07 | 22.13 | 21.73 | 21.93 | 738,608 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.62 | 22.12 | 22.24 | 992,514 | +0.32(+1.48%) |
Dec 11, 2007 | 22.26 | 22.32 | 21.91 | 21.91 | 587,217 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.55 | 22.30 | 22.44 | 499,802 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.46 | 22.33 | 22.37 | 604,452 | -0.17(-0.73%) |
Dec 06, 2007 | 22.28 | 22.55 | 22.28 | 22.54 | 657,438 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.60 | 22.41 | 22.48 | 1,028,542 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,874,780 | +0.21(+0.97%) |
Dec 03, 2007 | 22.24 | 22.25 | 22.11 | 22.14 | 1,189,629 | -0.22(-0.99%) |
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.36 | 2,755,892 | +0.02(+0.08%) |
Nov 29, 2007 | 22.26 | 22.46 | 22.20 | 22.34 | 1,137,417 | -0.31(-1.35%) |
Nov 28, 2007 | 22.39 | 22.74 | 22.35 | 22.65 | 1,525,286 | +0.29(+1.32%) |
Nov 27, 2007 | 22.12 | 22.38 | 22.01 | 22.35 | 1,042,506 | +0.33(+1.50%) |
Nov 26, 2007 | 22.38 | 22.52 | 22.00 | 22.02 | 1,094,408 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.34 | 22.05 | 22.34 | 585,348 | +0.10(+0.47%) |
Nov 21, 2007 | 22.31 | 22.36 | 22.06 | 22.24 | 1,259,156 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,281,989 | +0.02(+0.08%) |
Nov 19, 2007 | 22.56 | 22.77 | 22.44 | 22.47 | 2,825,463 | -0.07(-0.30%) |
Nov 16, 2007 | 22.35 | 22.54 | 22.19 | 22.54 | 1,588,889 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.27 | 21.97 | 22.05 | 1,364,467 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.41 | 22.15 | 22.18 | 3,922,044 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.16 | 21.94 | 22.06 | 1,951,733 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.39 | 21.11 | 21.11 | 819,839 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.33 | 21.39 | 955,263 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.57 | 21.86 | 1,079,137 | +0.21(+0.99%) |
Nov 07, 2007 | 21.81 | 21.90 | 21.61 | 21.64 | 1,270,434 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.11 | 21.89 | 22.06 | 846,215 | -0.05(-0.22%) |
Nov 05, 2007 | 22.22 | 22.38 | 22.04 | 22.11 | 900,240 | -0.06(-0.25%) |
Nov 02, 2007 | 22.07 | 22.17 | 21.95 | 22.17 | 1,276,293 | +0.77(+3.61%) |
Nov 01, 2007 | 21.38 | 21.73 | 21.24 | 21.40 | 2,571,846 | +0.65(+3.13%) |
Oct 31, 2007 | 20.45 | 20.75 | 20.27 | 20.75 | 1,385,154 | -0.14(-0.67%) |
Oct 30, 2007 | 21.02 | 21.03 | 20.85 | 20.89 | 617,092 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.07 | 20.88 | 21.02 | 812,780 | +0.29(+1.42%) |
Oct 26, 2007 | 20.65 | 20.75 | 20.59 | 20.72 | 542,343 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.45 | 20.61 | 826,326 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.35 | 1,133,649 | -0.06(-0.30%) |
Oct 23, 2007 | 20.38 | 20.43 | 20.27 | 20.41 | 686,293 | +0.26(+1.28%) |
Oct 22, 2007 | 20.04 | 20.16 | 19.94 | 20.15 | 553,278 | -0.01(-0.03%) |
Oct 19, 2007 | 20.26 | 20.37 | 20.16 | 20.16 | 841,994 | -0.26(-1.26%) |
Oct 18, 2007 | 20.37 | 20.42 | 20.31 | 20.42 | 609,748 | +0.32(+1.59%) |
Oct 17, 2007 | 20.16 | 20.19 | 19.97 | 20.10 | 1,038,824 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.59 | 19.64 | 945,306 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.70 | 19.74 | 759,574 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.03 | 657,568 | -0.07(-0.34%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.03 | 20.10 | 1,583,289 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,101 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,011 | +0.17(+0.88%) |
Oct 08, 2007 | 19.49 | 19.51 | 19.28 | 19.38 | 337,189 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.62 | 19.40 | 19.48 | 810,821 | +0.30(+1.56%) |
Oct 04, 2007 | 19.10 | 19.29 | 19.06 | 19.18 | 585,104 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.25 | 19.11 | 19.13 | 473,958 | -0.25(-1.30%) |
Oct 02, 2007 | 19.56 | 19.58 | 19.23 | 19.38 | 1,155,845 | -0.32(-1.65%) |