Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.86 | 22.99 | 22.54 | 22.55 | 937,024 | -0.32(-1.42%) |
Dec 28, 2007 | 23.24 | 23.25 | 22.78 | 22.87 | 964,141 | -0.15(-0.66%) |
Dec 27, 2007 | 23.24 | 23.24 | 22.86 | 23.02 | 899,514 | -0.23(-0.99%) |
Dec 26, 2007 | 23.34 | 23.46 | 23.13 | 23.25 | 672,585 | -0.22(-0.92%) |
Dec 24, 2007 | 23.62 | 23.69 | 23.42 | 23.47 | 307,022 | +0.04(+0.15%) |
Dec 21, 2007 | 23.47 | 23.55 | 23.24 | 23.43 | 1,990,551 | +0.25(+1.09%) |
Dec 20, 2007 | 22.63 | 23.23 | 22.63 | 23.18 | 1,847,975 | +0.58(+2.58%) |
Dec 19, 2007 | 23.21 | 23.32 | 22.59 | 22.60 | 2,113,699 | -0.78(-3.32%) |
Dec 18, 2007 | 22.72 | 23.64 | 22.68 | 23.37 | 4,225,036 | +0.74(+3.27%) |
Dec 17, 2007 | 22.68 | 22.73 | 22.22 | 22.63 | 1,372,424 | -0.11(-0.47%) |
Dec 14, 2007 | 23.16 | 23.16 | 22.62 | 22.74 | 1,997,607 | -0.31(-1.34%) |
Dec 13, 2007 | 23.29 | 23.29 | 22.80 | 23.05 | 1,771,789 | -0.32(-1.38%) |
Dec 12, 2007 | 23.47 | 23.62 | 23.06 | 23.37 | 2,082,413 | +0.39(+1.69%) |
Dec 11, 2007 | 23.83 | 23.83 | 22.96 | 22.98 | 2,252,750 | -0.89(-3.74%) |
Dec 10, 2007 | 23.75 | 23.98 | 23.70 | 23.88 | 1,310,556 | +0.10(+0.42%) |
Dec 07, 2007 | 23.87 | 24.21 | 23.65 | 23.78 | 1,763,313 | -0.14(-0.60%) |
Dec 06, 2007 | 23.83 | 24.12 | 23.53 | 23.92 | 2,283,410 | +0.11(+0.45%) |
Dec 05, 2007 | 24.24 | 24.26 | 23.50 | 23.81 | 1,472,540 | -0.17(-0.72%) |
Dec 04, 2007 | 23.42 | 24.48 | 23.42 | 23.98 | 3,135,231 | +0.31(+1.31%) |
Dec 03, 2007 | 23.62 | 23.96 | 23.62 | 23.67 | 1,061,091 | -0.18(-0.75%) |
Nov 30, 2007 | 23.64 | 24.03 | 23.53 | 23.85 | 1,460,096 | +0.37(+1.56%) |
Nov 29, 2007 | 23.53 | 23.80 | 23.45 | 23.49 | 960,279 | -0.23(-0.97%) |
Nov 28, 2007 | 22.96 | 23.77 | 22.88 | 23.72 | 1,147,719 | +0.76(+3.32%) |
Nov 27, 2007 | 23.09 | 23.11 | 22.66 | 22.96 | 1,428,878 | +0.00(+0.00%) |
Nov 26, 2007 | 23.32 | 23.62 | 22.96 | 22.96 | 895,621 | -0.43(-1.85%) |
Nov 23, 2007 | 23.24 | 23.67 | 23.19 | 23.39 | 363,497 | +0.24(+1.06%) |
Nov 21, 2007 | 23.54 | 23.73 | 23.14 | 23.14 | 1,226,977 | -0.47(-1.98%) |
Nov 20, 2007 | 23.90 | 23.93 | 23.38 | 23.61 | 999,491 | -0.13(-0.55%) |
Nov 19, 2007 | 24.19 | 24.27 | 23.74 | 23.74 | 1,088,066 | -0.68(-2.77%) |
Nov 16, 2007 | 24.06 | 24.42 | 23.80 | 24.42 | 1,557,922 | +0.38(+1.59%) |
Nov 15, 2007 | 24.29 | 24.29 | 23.71 | 24.03 | 1,287,325 | -0.23(-0.95%) |
Nov 14, 2007 | 24.31 | 24.55 | 24.10 | 24.26 | 1,554,689 | +0.04(+0.15%) |
Nov 13, 2007 | 24.01 | 24.29 | 23.84 | 24.23 | 1,243,051 | +0.34(+1.41%) |
Nov 12, 2007 | 23.63 | 24.16 | 23.52 | 23.89 | 1,575,083 | +0.29(+1.22%) |
Nov 09, 2007 | 24.83 | 24.83 | 23.53 | 23.60 | 1,477,288 | -1.46(-5.82%) |
Nov 08, 2007 | 24.11 | 25.17 | 23.90 | 25.06 | 2,386,655 | +1.07(+4.47%) |
Nov 07, 2007 | 23.56 | 24.34 | 22.86 | 23.99 | 1,645,313 | -0.11(-0.45%) |
Nov 06, 2007 | 24.29 | 24.29 | 23.25 | 24.10 | 2,303,364 | -0.21(-0.86%) |
Nov 05, 2007 | 24.41 | 24.63 | 24.11 | 24.31 | 1,423,911 | -0.03(-0.12%) |
Nov 02, 2007 | 24.64 | 24.85 | 24.24 | 24.34 | 1,213,132 | -0.24(-0.99%) |
Nov 01, 2007 | 24.31 | 24.98 | 24.31 | 24.58 | 1,508,554 | -0.01(-0.03%) |
Oct 31, 2007 | 24.37 | 24.77 | 24.17 | 24.59 | 1,379,376 | +0.28(+1.15%) |
Oct 30, 2007 | 24.29 | 24.57 | 23.97 | 24.31 | 1,246,861 | +0.00(+0.00%) |
Oct 29, 2007 | 24.11 | 24.40 | 23.91 | 24.31 | 943,454 | +0.24(+0.99%) |
Oct 26, 2007 | 24.44 | 24.60 | 23.86 | 24.07 | 958,193 | -0.31(-1.27%) |
Oct 25, 2007 | 24.52 | 24.74 | 24.10 | 24.38 | 1,085,472 | -0.09(-0.35%) |
Oct 24, 2007 | 24.31 | 24.47 | 24.10 | 24.47 | 1,076,525 | +0.11(+0.44%) |
Oct 23, 2007 | 23.93 | 24.44 | 23.88 | 24.36 | 1,296,641 | +0.52(+2.17%) |
Oct 22, 2007 | 23.50 | 23.93 | 23.46 | 23.84 | 1,261,323 | +0.20(+0.85%) |
Oct 19, 2007 | 23.91 | 24.43 | 23.57 | 23.64 | 1,683,061 | -0.27(-1.11%) |
Oct 18, 2007 | 24.01 | 24.16 | 23.84 | 23.91 | 562,464 | -0.14(-0.60%) |
Oct 17, 2007 | 24.00 | 24.16 | 23.76 | 24.05 | 1,432,354 | +0.14(+0.60%) |
Oct 16, 2007 | 24.46 | 24.46 | 23.81 | 23.91 | 709,294 | -0.52(-2.12%) |
Oct 15, 2007 | 24.19 | 24.42 | 24.01 | 24.42 | 1,106,838 | +0.19(+0.77%) |
Oct 12, 2007 | 24.08 | 24.27 | 23.93 | 24.24 | 730,429 | +0.17(+0.69%) |
Oct 11, 2007 | 23.93 | 24.33 | 23.91 | 24.07 | 981,270 | +0.22(+0.90%) |
Oct 10, 2007 | 24.13 | 24.29 | 23.83 | 23.85 | 1,285,934 | -0.36(-1.49%) |
Oct 09, 2007 | 24.16 | 24.32 | 24.01 | 24.21 | 726,953 | +0.11(+0.45%) |
Oct 08, 2007 | 24.13 | 24.31 | 23.93 | 24.11 | 1,001,577 | -0.01(-0.03%) |
Oct 05, 2007 | 24.08 | 24.18 | 23.93 | 24.11 | 998,518 | +0.28(+1.18%) |
Oct 04, 2007 | 24.07 | 24.16 | 23.80 | 23.83 | 814,694 | -0.09(-0.36%) |
Oct 03, 2007 | 23.93 | 24.06 | 23.88 | 23.92 | 987,811 | -0.09(-0.39%) |
Oct 02, 2007 | 24.01 | 24.15 | 23.81 | 24.01 | 1,155,088 | -0.07(-0.30%) |