Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.58 | 22.80 | 22.45 | 22.54 | 687,902 | -0.02(-0.09%) |
Dec 28, 2007 | 22.61 | 22.86 | 22.49 | 22.56 | 601,947 | -0.01(-0.03%) |
Dec 27, 2007 | 23.31 | 23.38 | 22.53 | 22.57 | 694,789 | -0.74(-3.16%) |
Dec 26, 2007 | 23.24 | 23.38 | 22.88 | 23.31 | 475,011 | +0.07(+0.29%) |
Dec 24, 2007 | 23.21 | 23.41 | 23.00 | 23.24 | 311,378 | +0.24(+1.04%) |
Dec 21, 2007 | 22.83 | 23.24 | 22.76 | 23.00 | 1,441,006 | +0.61(+2.71%) |
Dec 20, 2007 | 22.76 | 22.76 | 22.24 | 22.39 | 974,273 | -0.13(-0.58%) |
Dec 19, 2007 | 22.16 | 22.72 | 22.12 | 22.52 | 1,042,775 | +0.27(+1.23%) |
Dec 18, 2007 | 22.11 | 22.30 | 21.44 | 22.25 | 1,815,214 | +0.30(+1.37%) |
Dec 17, 2007 | 22.14 | 22.24 | 21.85 | 21.95 | 953,100 | -0.31(-1.41%) |
Dec 14, 2007 | 22.68 | 22.92 | 22.25 | 22.26 | 598,673 | -0.63(-2.74%) |
Dec 13, 2007 | 22.37 | 23.07 | 22.19 | 22.89 | 1,071,825 | -0.04(-0.18%) |
Dec 12, 2007 | 23.49 | 23.83 | 22.54 | 22.93 | 890,976 | -0.06(-0.27%) |
Dec 11, 2007 | 24.20 | 24.20 | 22.99 | 22.99 | 777,425 | -1.10(-4.56%) |
Dec 10, 2007 | 23.65 | 24.12 | 23.40 | 24.09 | 984,789 | +0.44(+1.88%) |
Dec 07, 2007 | 23.72 | 23.72 | 23.21 | 23.65 | 590,400 | -0.01(-0.06%) |
Dec 06, 2007 | 23.24 | 23.82 | 23.17 | 23.66 | 936,690 | +0.50(+2.15%) |
Dec 05, 2007 | 23.21 | 23.45 | 23.12 | 23.16 | 738,517 | +0.16(+0.68%) |
Dec 04, 2007 | 22.99 | 23.28 | 22.76 | 23.01 | 990,937 | -0.13(-0.56%) |
Dec 03, 2007 | 23.29 | 23.66 | 23.06 | 23.14 | 1,348,702 | -0.67(-2.81%) |
Nov 30, 2007 | 23.88 | 24.06 | 23.64 | 23.81 | 770,978 | +0.08(+0.35%) |
Nov 29, 2007 | 23.98 | 23.98 | 23.50 | 23.72 | 713,912 | -0.31(-1.31%) |
Nov 28, 2007 | 23.39 | 24.11 | 23.31 | 24.04 | 1,359,783 | +0.78(+3.35%) |
Nov 27, 2007 | 23.10 | 23.58 | 22.89 | 23.26 | 1,037,289 | +0.31(+1.34%) |
Nov 26, 2007 | 22.98 | 23.55 | 22.95 | 22.95 | 1,101,274 | +0.01(+0.03%) |
Nov 23, 2007 | 22.78 | 23.12 | 22.49 | 22.95 | 317,651 | +0.30(+1.33%) |
Nov 21, 2007 | 22.45 | 22.99 | 22.34 | 22.65 | 1,072,073 | +0.00(+0.00%) |
Nov 20, 2007 | 21.98 | 22.86 | 21.98 | 22.65 | 1,366,428 | +0.85(+3.88%) |
Nov 19, 2007 | 22.53 | 22.58 | 21.70 | 21.80 | 1,030,681 | -0.85(-3.77%) |
Nov 16, 2007 | 23.07 | 23.08 | 22.22 | 22.65 | 1,109,948 | -0.39(-1.69%) |
Nov 15, 2007 | 22.45 | 23.19 | 22.43 | 23.04 | 2,363,484 | +0.53(+2.33%) |
Nov 14, 2007 | 22.20 | 22.82 | 22.20 | 22.52 | 2,141,802 | +0.60(+2.74%) |
Nov 13, 2007 | 21.76 | 22.14 | 21.54 | 21.92 | 1,240,730 | +0.26(+1.20%) |
Nov 12, 2007 | 21.77 | 22.45 | 21.56 | 21.66 | 1,127,764 | -0.17(-0.78%) |
Nov 09, 2007 | 21.79 | 22.07 | 21.19 | 21.83 | 1,044,957 | -0.17(-0.78%) |
Nov 08, 2007 | 21.96 | 22.27 | 21.20 | 22.00 | 1,187,970 | +0.14(+0.62%) |
Nov 07, 2007 | 22.94 | 22.94 | 21.82 | 21.86 | 1,673,090 | -0.96(-4.19%) |
Nov 06, 2007 | 22.54 | 22.89 | 22.37 | 22.82 | 1,506,265 | -0.02(-0.09%) |
Nov 05, 2007 | 22.55 | 23.11 | 22.48 | 22.84 | 1,140,233 | -0.21(-0.92%) |
Nov 02, 2007 | 23.85 | 24.35 | 22.88 | 23.05 | 1,625,618 | -0.70(-2.93%) |
Nov 01, 2007 | 24.64 | 24.64 | 23.64 | 23.74 | 1,428,405 | -0.89(-3.63%) |
Oct 31, 2007 | 24.57 | 24.64 | 24.13 | 24.64 | 1,642,028 | +0.09(+0.36%) |
Oct 30, 2007 | 23.25 | 24.64 | 23.03 | 24.55 | 1,468,111 | +1.62(+7.05%) |
Oct 29, 2007 | 23.65 | 23.65 | 22.65 | 22.93 | 1,693,603 | -0.99(-4.14%) |
Oct 26, 2007 | 24.06 | 24.10 | 23.65 | 23.92 | 658,013 | -0.09(-0.37%) |
Oct 25, 2007 | 23.89 | 24.31 | 23.68 | 24.01 | 1,141,083 | +0.34(+1.44%) |
Oct 24, 2007 | 24.97 | 25.08 | 22.88 | 23.67 | 2,837,324 | -0.57(-2.34%) |
Oct 23, 2007 | 24.47 | 24.47 | 24.03 | 24.24 | 913,540 | -0.02(-0.08%) |
Oct 22, 2007 | 23.94 | 24.43 | 23.60 | 24.26 | 1,560,711 | -0.01(-0.06%) |
Oct 19, 2007 | 24.41 | 24.97 | 24.17 | 24.27 | 1,819,608 | -0.14(-0.56%) |
Oct 18, 2007 | 24.33 | 24.54 | 23.81 | 24.41 | 638,086 | -0.11(-0.45%) |
Oct 17, 2007 | 24.29 | 24.52 | 23.98 | 24.52 | 678,672 | +0.29(+1.18%) |
Oct 16, 2007 | 23.70 | 24.29 | 23.65 | 24.23 | 596,035 | +0.61(+2.60%) |
Oct 15, 2007 | 24.35 | 24.36 | 23.43 | 23.61 | 792,223 | -0.68(-2.81%) |
Oct 12, 2007 | 23.53 | 24.42 | 23.53 | 24.30 | 689,953 | +0.85(+3.61%) |
Oct 11, 2007 | 23.99 | 24.19 | 23.26 | 23.45 | 709,153 | -0.44(-1.86%) |
Oct 10, 2007 | 23.87 | 23.95 | 23.64 | 23.89 | 510,322 | +0.03(+0.11%) |
Oct 09, 2007 | 23.65 | 23.89 | 23.39 | 23.87 | 612,885 | +0.33(+1.39%) |
Oct 08, 2007 | 23.29 | 24.62 | 23.21 | 23.54 | 802,772 | +0.19(+0.82%) |
Oct 05, 2007 | 23.26 | 23.50 | 23.10 | 23.35 | 733,909 | +0.09(+0.38%) |
Oct 04, 2007 | 22.94 | 23.44 | 22.94 | 23.26 | 899,621 | +0.45(+1.97%) |
Oct 03, 2007 | 22.57 | 23.16 | 22.50 | 22.81 | 1,000,132 | +0.06(+0.27%) |
Oct 02, 2007 | 21.82 | 23.06 | 21.71 | 22.75 | 2,154,109 | +1.02(+4.68%) |