Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.18 | 23.18 | 22.63 | 22.80 | 613,350 | -0.54(-2.29%) |
Dec 28, 2007 | 23.14 | 23.57 | 23.14 | 23.34 | 353,072 | +0.21(+0.89%) |
Dec 27, 2007 | 24.06 | 24.31 | 23.13 | 23.13 | 608,600 | -0.93(-3.86%) |
Dec 26, 2007 | 24.13 | 24.16 | 23.50 | 24.06 | 616,907 | -0.12(-0.50%) |
Dec 24, 2007 | 24.10 | 24.34 | 23.63 | 24.18 | 351,210 | +0.46(+1.94%) |
Dec 21, 2007 | 24.00 | 24.26 | 23.42 | 23.72 | 1,840,817 | +0.08(+0.32%) |
Dec 20, 2007 | 23.63 | 23.66 | 23.09 | 23.64 | 1,459,470 | +0.15(+0.64%) |
Dec 19, 2007 | 23.38 | 23.58 | 23.26 | 23.49 | 1,657,758 | +0.03(+0.12%) |
Dec 18, 2007 | 23.17 | 23.51 | 23.03 | 23.47 | 751,768 | +0.54(+2.33%) |
Dec 17, 2007 | 23.14 | 23.58 | 22.93 | 22.93 | 854,320 | -0.31(-1.33%) |
Dec 14, 2007 | 23.11 | 23.83 | 22.99 | 23.24 | 536,612 | -0.31(-1.32%) |
Dec 13, 2007 | 23.78 | 24.00 | 22.96 | 23.55 | 947,244 | -0.38(-1.61%) |
Dec 12, 2007 | 24.57 | 24.87 | 23.31 | 23.94 | 1,309,849 | +0.08(+0.35%) |
Dec 11, 2007 | 24.98 | 25.09 | 23.82 | 23.85 | 1,158,205 | -0.95(-3.82%) |
Dec 10, 2007 | 25.27 | 25.35 | 24.67 | 24.80 | 1,389,654 | -0.36(-1.42%) |
Dec 07, 2007 | 25.53 | 25.53 | 25.04 | 25.16 | 1,147,044 | +0.21(+0.83%) |
Dec 06, 2007 | 24.61 | 25.03 | 24.61 | 24.95 | 1,049,908 | +0.43(+1.76%) |
Dec 05, 2007 | 24.28 | 24.52 | 23.77 | 24.52 | 689,108 | +0.75(+3.16%) |
Dec 04, 2007 | 23.43 | 23.99 | 22.84 | 23.77 | 741,152 | +0.08(+0.36%) |
Dec 03, 2007 | 23.64 | 24.10 | 23.64 | 23.68 | 576,462 | -0.23(-0.98%) |
Nov 30, 2007 | 23.95 | 24.38 | 23.59 | 23.92 | 847,887 | +0.25(+1.07%) |
Nov 29, 2007 | 23.53 | 23.80 | 23.27 | 23.66 | 588,555 | +0.12(+0.52%) |
Nov 28, 2007 | 22.88 | 23.66 | 22.69 | 23.54 | 825,648 | +1.00(+4.46%) |
Nov 27, 2007 | 22.12 | 22.75 | 22.12 | 22.54 | 668,981 | +0.43(+1.95%) |
Nov 26, 2007 | 22.36 | 22.92 | 22.05 | 22.11 | 636,411 | -0.30(-1.34%) |
Nov 23, 2007 | 22.36 | 22.60 | 22.08 | 22.41 | 339,815 | +0.26(+1.19%) |
Nov 21, 2007 | 22.40 | 22.48 | 21.98 | 22.14 | 764,215 | -0.43(-1.91%) |
Nov 20, 2007 | 22.68 | 23.04 | 21.95 | 22.57 | 1,089,219 | -0.19(-0.83%) |
Nov 19, 2007 | 23.07 | 23.17 | 22.71 | 22.76 | 771,160 | -0.57(-2.45%) |
Nov 16, 2007 | 23.33 | 23.72 | 23.04 | 23.34 | 983,462 | +0.20(+0.85%) |
Nov 15, 2007 | 23.17 | 23.46 | 22.87 | 23.14 | 692,516 | -0.19(-0.81%) |
Nov 14, 2007 | 23.66 | 23.94 | 23.22 | 23.33 | 1,075,461 | -0.15(-0.64%) |
Nov 13, 2007 | 22.63 | 23.48 | 22.46 | 23.48 | 902,944 | +1.01(+4.52%) |
Nov 12, 2007 | 22.65 | 23.28 | 22.35 | 22.46 | 879,436 | -0.25(-1.12%) |
Nov 09, 2007 | 23.06 | 23.26 | 22.37 | 22.72 | 943,304 | -0.65(-2.77%) |
Nov 08, 2007 | 23.37 | 23.48 | 22.79 | 23.36 | 890,066 | +0.24(+1.06%) |
Nov 07, 2007 | 22.99 | 23.48 | 22.99 | 23.12 | 1,074,886 | -0.35(-1.48%) |
Nov 06, 2007 | 22.99 | 23.50 | 22.82 | 23.47 | 850,869 | +0.68(+2.97%) |
Nov 05, 2007 | 23.18 | 23.30 | 22.46 | 22.79 | 692,021 | -0.39(-1.70%) |
Nov 02, 2007 | 23.58 | 23.85 | 22.88 | 23.18 | 885,799 | +0.46(+2.03%) |
Nov 01, 2007 | 23.08 | 23.19 | 22.39 | 22.72 | 890,804 | -0.78(-3.32%) |
Oct 31, 2007 | 22.80 | 23.57 | 22.63 | 23.50 | 705,508 | +0.72(+3.17%) |
Oct 30, 2007 | 23.04 | 23.19 | 22.66 | 22.78 | 659,610 | -0.41(-1.78%) |
Oct 29, 2007 | 23.34 | 23.46 | 22.96 | 23.19 | 516,804 | -0.11(-0.48%) |
Oct 26, 2007 | 23.18 | 23.41 | 22.91 | 23.31 | 437,042 | +0.54(+2.39%) |
Oct 25, 2007 | 23.18 | 23.47 | 22.55 | 22.76 | 847,675 | -0.25(-1.10%) |
Oct 24, 2007 | 22.08 | 23.30 | 21.80 | 23.02 | 1,575,759 | +0.69(+3.11%) |
Oct 23, 2007 | 21.14 | 22.41 | 21.05 | 22.32 | 2,944,818 | +2.50(+12.60%) |
Oct 22, 2007 | 19.18 | 19.94 | 18.73 | 19.82 | 1,797,369 | +0.57(+2.98%) |
Oct 19, 2007 | 20.25 | 20.41 | 19.20 | 19.25 | 898,791 | -1.03(-5.09%) |
Oct 18, 2007 | 20.61 | 20.74 | 20.17 | 20.28 | 555,461 | -0.41(-2.00%) |
Oct 17, 2007 | 20.51 | 20.91 | 20.23 | 20.70 | 1,165,446 | +0.54(+2.70%) |
Oct 16, 2007 | 20.53 | 20.72 | 20.04 | 20.15 | 683,784 | -0.47(-2.28%) |
Oct 15, 2007 | 21.17 | 21.25 | 20.47 | 20.62 | 596,034 | -0.57(-2.70%) |
Oct 12, 2007 | 20.97 | 21.37 | 20.74 | 21.19 | 635,010 | +0.37(+1.76%) |
Oct 11, 2007 | 21.63 | 21.78 | 20.47 | 20.83 | 909,227 | -0.69(-3.23%) |
Oct 10, 2007 | 21.72 | 22.22 | 21.08 | 21.52 | 1,036,591 | -0.20(-0.91%) |
Oct 09, 2007 | 21.95 | 22.11 | 21.52 | 21.72 | 852,360 | -0.22(-0.98%) |
Oct 08, 2007 | 21.64 | 22.00 | 21.57 | 21.94 | 615,522 | +0.29(+1.34%) |
Oct 05, 2007 | 21.65 | 21.76 | 21.19 | 21.64 | 1,151,709 | +0.14(+0.66%) |
Oct 04, 2007 | 21.42 | 21.64 | 21.03 | 21.50 | 830,849 | +0.12(+0.57%) |
Oct 03, 2007 | 21.16 | 21.66 | 21.12 | 21.38 | 626,384 | +0.06(+0.26%) |
Oct 02, 2007 | 21.90 | 22.06 | 21.18 | 21.33 | 799,434 | -0.51(-2.32%) |