Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.47 | 20.55 | 20.32 | 20.39 | 2,079,491 | -0.09(-0.44%) |
Dec 28, 2007 | 20.88 | 20.88 | 20.46 | 20.48 | 1,537,235 | -0.12(-0.58%) |
Dec 27, 2007 | 20.84 | 20.92 | 20.53 | 20.60 | 2,043,936 | -0.30(-1.45%) |
Dec 26, 2007 | 20.77 | 20.97 | 20.68 | 20.90 | 2,937,054 | -0.12(-0.56%) |
Dec 24, 2007 | 21.16 | 21.16 | 20.93 | 21.02 | 659,293 | -0.04(-0.17%) |
Dec 21, 2007 | 20.84 | 21.19 | 20.67 | 21.05 | 4,268,532 | +0.41(+2.00%) |
Dec 20, 2007 | 20.73 | 20.76 | 20.30 | 20.64 | 1,691,601 | +0.06(+0.29%) |
Dec 19, 2007 | 20.78 | 20.78 | 20.51 | 20.58 | 2,522,430 | -0.06(-0.28%) |
Dec 18, 2007 | 20.69 | 20.77 | 20.37 | 20.64 | 2,225,676 | +0.06(+0.28%) |
Dec 17, 2007 | 20.83 | 20.99 | 20.55 | 20.58 | 2,740,442 | -0.36(-1.71%) |
Dec 14, 2007 | 21.21 | 21.27 | 20.82 | 20.94 | 1,823,453 | -0.45(-2.12%) |
Dec 13, 2007 | 21.31 | 21.52 | 21.11 | 21.39 | 2,263,683 | -0.07(-0.31%) |
Dec 12, 2007 | 22.09 | 22.30 | 21.16 | 21.46 | 6,213,690 | -0.15(-0.70%) |
Dec 11, 2007 | 22.00 | 22.21 | 21.60 | 21.61 | 6,010,695 | -0.47(-2.12%) |
Dec 10, 2007 | 21.80 | 22.23 | 21.64 | 22.07 | 6,732,846 | +0.29(+1.32%) |
Dec 07, 2007 | 21.70 | 21.97 | 21.57 | 21.79 | 4,890,211 | -0.04(-0.17%) |
Dec 06, 2007 | 21.37 | 21.84 | 21.37 | 21.82 | 5,520,841 | +0.36(+1.68%) |
Dec 05, 2007 | 21.19 | 21.98 | 21.19 | 21.46 | 6,402,314 | +0.50(+2.40%) |
Dec 04, 2007 | 21.06 | 21.22 | 20.94 | 20.96 | 1,937,915 | -0.26(-1.21%) |
Dec 03, 2007 | 21.66 | 21.66 | 21.10 | 21.22 | 2,560,188 | -0.21(-0.98%) |
Nov 30, 2007 | 21.35 | 21.66 | 21.02 | 21.43 | 5,990,252 | +0.24(+1.15%) |
Nov 29, 2007 | 21.04 | 21.40 | 20.90 | 21.18 | 2,192,039 | -0.04(-0.20%) |
Nov 28, 2007 | 19.86 | 21.23 | 19.86 | 21.23 | 4,740,376 | +1.37(+6.93%) |
Nov 27, 2007 | 19.77 | 19.89 | 19.63 | 19.85 | 5,010,082 | +0.15(+0.75%) |
Nov 26, 2007 | 20.12 | 20.25 | 19.70 | 19.71 | 3,464,276 | -0.45(-2.25%) |
Nov 23, 2007 | 20.07 | 20.26 | 20.05 | 20.16 | 1,174,771 | +0.19(+0.94%) |
Nov 21, 2007 | 19.99 | 20.22 | 19.83 | 19.97 | 3,998,112 | -0.44(-2.16%) |
Nov 20, 2007 | 20.07 | 20.57 | 20.04 | 20.41 | 3,729,913 | +0.34(+1.68%) |
Nov 19, 2007 | 20.36 | 20.47 | 20.05 | 20.08 | 3,076,736 | -0.41(-2.02%) |
Nov 16, 2007 | 20.85 | 20.89 | 20.36 | 20.49 | 3,084,138 | -0.35(-1.68%) |
Nov 15, 2007 | 21.26 | 21.29 | 20.62 | 20.84 | 2,085,958 | -0.40(-1.87%) |
Nov 14, 2007 | 21.50 | 21.63 | 21.22 | 21.24 | 1,782,699 | -0.20(-0.95%) |
Nov 13, 2007 | 20.89 | 21.45 | 20.85 | 21.44 | 2,641,535 | +0.72(+3.48%) |
Nov 12, 2007 | 21.44 | 21.72 | 20.72 | 20.72 | 3,527,697 | -0.80(-3.72%) |
Nov 09, 2007 | 21.82 | 21.93 | 21.52 | 21.52 | 3,021,508 | -0.40(-1.83%) |
Nov 08, 2007 | 21.78 | 22.02 | 21.52 | 21.92 | 3,498,273 | +0.18(+0.83%) |
Nov 07, 2007 | 22.12 | 22.18 | 21.74 | 21.74 | 2,610,370 | -0.64(-2.88%) |
Nov 06, 2007 | 22.12 | 22.39 | 21.92 | 22.39 | 2,699,612 | +0.50(+2.27%) |
Nov 05, 2007 | 21.92 | 21.98 | 21.63 | 21.89 | 2,103,339 | -0.13(-0.59%) |
Nov 02, 2007 | 21.81 | 22.13 | 21.71 | 22.02 | 2,790,467 | +0.25(+1.15%) |
Nov 01, 2007 | 22.04 | 22.17 | 21.72 | 21.77 | 2,057,490 | -0.45(-2.04%) |
Oct 31, 2007 | 22.10 | 22.32 | 21.92 | 22.22 | 2,102,739 | +0.15(+0.67%) |
Oct 30, 2007 | 22.28 | 22.38 | 22.03 | 22.07 | 2,093,150 | -0.21(-0.94%) |
Oct 29, 2007 | 22.36 | 22.43 | 22.11 | 22.29 | 1,821,355 | +0.12(+0.53%) |
Oct 26, 2007 | 21.92 | 22.25 | 21.83 | 22.17 | 3,050,276 | +0.79(+3.72%) |
Oct 25, 2007 | 21.34 | 21.60 | 21.20 | 21.37 | 1,366,166 | -0.04(-0.19%) |
Oct 24, 2007 | 21.26 | 21.50 | 21.05 | 21.41 | 2,373,935 | +0.07(+0.34%) |
Oct 23, 2007 | 21.58 | 21.73 | 21.06 | 21.34 | 1,725,463 | -0.15(-0.70%) |
Oct 22, 2007 | 21.48 | 21.60 | 21.14 | 21.49 | 1,481,237 | -0.16(-0.74%) |
Oct 19, 2007 | 21.89 | 22.16 | 21.65 | 21.65 | 1,829,446 | -0.33(-1.52%) |
Oct 18, 2007 | 21.76 | 22.24 | 21.63 | 21.98 | 1,753,332 | +0.13(+0.61%) |
Oct 17, 2007 | 22.27 | 22.32 | 21.72 | 21.85 | 1,578,328 | -0.12(-0.53%) |
Oct 16, 2007 | 22.40 | 22.44 | 21.79 | 21.97 | 1,621,180 | -0.50(-2.24%) |
Oct 15, 2007 | 22.69 | 22.93 | 22.30 | 22.47 | 1,400,088 | -0.23(-1.00%) |
Oct 12, 2007 | 22.44 | 22.78 | 22.38 | 22.70 | 1,439,284 | +0.32(+1.43%) |
Oct 11, 2007 | 22.66 | 22.75 | 22.25 | 22.38 | 1,597,506 | -0.06(-0.27%) |
Oct 10, 2007 | 22.80 | 22.87 | 22.35 | 22.44 | 1,093,472 | -0.47(-2.05%) |
Oct 09, 2007 | 22.78 | 22.91 | 22.71 | 22.91 | 1,033,839 | +0.22(+0.96%) |
Oct 08, 2007 | 22.88 | 22.94 | 22.58 | 22.69 | 882,209 | -0.18(-0.79%) |
Oct 05, 2007 | 22.91 | 23.02 | 22.75 | 22.87 | 1,222,028 | +0.13(+0.56%) |
Oct 04, 2007 | 22.55 | 22.84 | 22.33 | 22.75 | 1,212,439 | +0.19(+0.86%) |
Oct 03, 2007 | 22.45 | 22.69 | 22.23 | 22.55 | 1,641,857 | +0.02(+0.07%) |
Oct 02, 2007 | 22.80 | 22.88 | 22.48 | 22.54 | 1,649,049 | -0.23(-1.01%) |