Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.12 | 23.12 | 22.58 | 22.75 | 614,741 | -0.53(-2.29%) |
Dec 28, 2007 | 23.09 | 23.52 | 23.09 | 23.28 | 353,873 | +0.21(+0.89%) |
Dec 27, 2007 | 24.00 | 24.26 | 23.08 | 23.08 | 609,981 | -0.93(-3.86%) |
Dec 26, 2007 | 24.08 | 24.11 | 23.45 | 24.00 | 618,306 | -0.12(-0.50%) |
Dec 24, 2007 | 24.04 | 24.28 | 23.57 | 24.13 | 352,006 | +0.46(+1.94%) |
Dec 21, 2007 | 23.95 | 24.21 | 23.37 | 23.67 | 1,844,992 | +0.07(+0.32%) |
Dec 20, 2007 | 23.57 | 23.61 | 23.04 | 23.59 | 1,462,780 | +0.15(+0.64%) |
Dec 19, 2007 | 23.33 | 23.53 | 23.21 | 23.44 | 1,661,518 | +0.03(+0.12%) |
Dec 18, 2007 | 23.11 | 23.46 | 22.98 | 23.41 | 753,473 | +0.53(+2.33%) |
Dec 17, 2007 | 23.09 | 23.53 | 22.88 | 22.88 | 856,257 | -0.31(-1.33%) |
Dec 14, 2007 | 23.06 | 23.78 | 22.94 | 23.19 | 537,829 | -0.31(-1.32%) |
Dec 13, 2007 | 23.72 | 23.95 | 22.91 | 23.50 | 949,393 | -0.38(-1.61%) |
Dec 12, 2007 | 24.51 | 24.81 | 23.25 | 23.88 | 1,312,820 | +0.08(+0.35%) |
Dec 11, 2007 | 24.92 | 25.03 | 23.77 | 23.80 | 1,160,831 | -0.95(-3.82%) |
Dec 10, 2007 | 25.21 | 25.30 | 24.61 | 24.74 | 1,392,806 | -0.36(-1.42%) |
Dec 07, 2007 | 25.47 | 25.47 | 24.99 | 25.10 | 1,149,646 | +0.21(+0.83%) |
Dec 06, 2007 | 24.56 | 24.98 | 24.56 | 24.89 | 1,052,289 | +0.43(+1.76%) |
Dec 05, 2007 | 24.23 | 24.46 | 23.71 | 24.46 | 690,671 | +0.75(+3.16%) |
Dec 04, 2007 | 23.38 | 23.94 | 22.79 | 23.71 | 742,833 | +0.08(+0.36%) |
Dec 03, 2007 | 23.58 | 24.04 | 23.58 | 23.63 | 577,770 | -0.23(-0.98%) |
Nov 30, 2007 | 23.89 | 24.32 | 23.54 | 23.86 | 849,810 | +0.25(+1.07%) |
Nov 29, 2007 | 23.48 | 23.74 | 23.22 | 23.61 | 589,890 | +0.12(+0.52%) |
Nov 28, 2007 | 22.82 | 23.61 | 22.64 | 23.49 | 827,520 | +1.00(+4.46%) |
Nov 27, 2007 | 22.07 | 22.70 | 22.07 | 22.49 | 670,498 | +0.43(+1.95%) |
Nov 26, 2007 | 22.31 | 22.87 | 22.00 | 22.05 | 637,854 | -0.30(-1.34%) |
Nov 23, 2007 | 22.31 | 22.55 | 22.03 | 22.35 | 340,586 | +0.26(+1.19%) |
Nov 21, 2007 | 22.35 | 22.43 | 21.93 | 22.09 | 765,948 | -0.43(-1.91%) |
Nov 20, 2007 | 22.63 | 22.99 | 21.91 | 22.52 | 1,091,690 | -0.19(-0.83%) |
Nov 19, 2007 | 23.02 | 23.11 | 22.65 | 22.71 | 772,909 | -0.57(-2.45%) |
Nov 16, 2007 | 23.27 | 23.67 | 22.99 | 23.28 | 985,693 | +0.20(+0.85%) |
Nov 15, 2007 | 23.11 | 23.40 | 22.81 | 23.09 | 694,086 | -0.19(-0.81%) |
Nov 14, 2007 | 23.61 | 23.88 | 23.17 | 23.27 | 1,077,900 | -0.15(-0.64%) |
Nov 13, 2007 | 22.58 | 23.42 | 22.41 | 23.42 | 904,992 | +1.01(+4.52%) |
Nov 12, 2007 | 22.60 | 23.23 | 22.30 | 22.41 | 881,430 | -0.25(-1.12%) |
Nov 09, 2007 | 23.01 | 23.21 | 22.32 | 22.66 | 945,444 | -0.65(-2.77%) |
Nov 08, 2007 | 23.32 | 23.42 | 22.74 | 23.31 | 892,084 | +0.24(+1.06%) |
Nov 07, 2007 | 22.94 | 23.42 | 22.94 | 23.07 | 1,077,323 | -0.35(-1.48%) |
Nov 06, 2007 | 22.94 | 23.45 | 22.77 | 23.41 | 852,799 | +0.67(+2.97%) |
Nov 05, 2007 | 23.13 | 23.24 | 22.41 | 22.74 | 693,590 | -0.39(-1.70%) |
Nov 02, 2007 | 23.53 | 23.80 | 22.82 | 23.13 | 887,807 | +0.46(+2.02%) |
Nov 01, 2007 | 23.03 | 23.14 | 22.34 | 22.67 | 892,824 | -0.78(-3.32%) |
Oct 31, 2007 | 22.75 | 23.52 | 22.58 | 23.45 | 707,108 | +0.72(+3.17%) |
Oct 30, 2007 | 22.99 | 23.14 | 22.61 | 22.73 | 661,106 | -0.41(-1.78%) |
Oct 29, 2007 | 23.28 | 23.40 | 22.91 | 23.14 | 517,976 | -0.11(-0.48%) |
Oct 26, 2007 | 23.12 | 23.36 | 22.86 | 23.25 | 438,033 | +0.54(+2.39%) |
Oct 25, 2007 | 23.13 | 23.41 | 22.50 | 22.71 | 849,597 | -0.25(-1.10%) |
Oct 24, 2007 | 22.03 | 23.24 | 21.75 | 22.96 | 1,579,333 | +0.69(+3.11%) |
Oct 23, 2007 | 21.09 | 22.35 | 21.01 | 22.27 | 2,951,497 | +2.49(+12.60%) |
Oct 22, 2007 | 19.13 | 19.89 | 18.69 | 19.78 | 1,801,445 | +0.57(+2.98%) |
Oct 19, 2007 | 20.20 | 20.37 | 19.16 | 19.21 | 900,829 | -1.03(-5.09%) |
Oct 18, 2007 | 20.57 | 20.70 | 20.12 | 20.24 | 556,721 | -0.41(-2.00%) |
Oct 17, 2007 | 20.46 | 20.87 | 20.18 | 20.65 | 1,168,089 | +0.54(+2.70%) |
Oct 16, 2007 | 20.48 | 20.68 | 19.99 | 20.11 | 685,334 | -0.47(-2.28%) |
Oct 15, 2007 | 21.12 | 21.20 | 20.42 | 20.57 | 597,386 | -0.57(-2.70%) |
Oct 12, 2007 | 20.92 | 21.32 | 20.70 | 21.15 | 636,450 | +0.37(+1.76%) |
Oct 11, 2007 | 21.58 | 21.73 | 20.42 | 20.78 | 911,289 | -0.69(-3.23%) |
Oct 10, 2007 | 21.67 | 22.17 | 21.03 | 21.47 | 1,038,942 | -0.20(-0.91%) |
Oct 09, 2007 | 21.91 | 22.05 | 21.47 | 21.67 | 854,293 | -0.22(-0.98%) |
Oct 08, 2007 | 21.60 | 21.95 | 21.52 | 21.89 | 616,918 | +0.29(+1.34%) |
Oct 05, 2007 | 21.61 | 21.71 | 21.15 | 21.60 | 1,154,321 | +0.14(+0.66%) |
Oct 04, 2007 | 21.37 | 21.59 | 20.99 | 21.46 | 832,733 | +0.12(+0.57%) |
Oct 03, 2007 | 21.11 | 21.61 | 21.07 | 21.33 | 627,805 | +0.06(+0.26%) |
Oct 02, 2007 | 21.85 | 22.01 | 21.13 | 21.28 | 801,247 | -0.51(-2.32%) |