Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.62 | 20.79 | 20.34 | 20.34 | 488,938 | -0.43(-2.06%) |
Dec 28, 2007 | 20.88 | 21.02 | 20.63 | 20.76 | 591,730 | +0.16(+0.77%) |
Dec 27, 2007 | 21.14 | 21.19 | 20.61 | 20.61 | 458,564 | -0.53(-2.50%) |
Dec 26, 2007 | 21.22 | 21.54 | 20.94 | 21.13 | 504,760 | -0.19(-0.87%) |
Dec 24, 2007 | 21.26 | 21.54 | 21.03 | 21.32 | 157,554 | +0.14(+0.66%) |
Dec 21, 2007 | 21.03 | 21.32 | 20.68 | 21.18 | 1,204,512 | +0.45(+2.15%) |
Dec 20, 2007 | 20.89 | 20.99 | 20.34 | 20.74 | 669,197 | -0.08(-0.40%) |
Dec 19, 2007 | 21.25 | 21.25 | 20.49 | 20.82 | 609,063 | -0.43(-2.01%) |
Dec 18, 2007 | 20.87 | 21.31 | 20.62 | 21.25 | 514,613 | +0.59(+2.88%) |
Dec 17, 2007 | 20.85 | 21.03 | 20.54 | 20.65 | 538,992 | -0.33(-1.59%) |
Dec 14, 2007 | 21.49 | 21.61 | 20.89 | 20.99 | 552,702 | -0.74(-3.42%) |
Dec 13, 2007 | 21.99 | 22.06 | 21.37 | 21.73 | 686,247 | -0.46(-2.05%) |
Dec 12, 2007 | 22.36 | 22.52 | 21.86 | 22.18 | 505,393 | +0.39(+1.79%) |
Dec 11, 2007 | 21.93 | 22.38 | 21.62 | 21.79 | 741,258 | +0.01(+0.04%) |
Dec 10, 2007 | 21.77 | 21.93 | 21.65 | 21.78 | 331,252 | +0.07(+0.30%) |
Dec 07, 2007 | 22.10 | 22.12 | 21.55 | 21.72 | 497,361 | -0.30(-1.35%) |
Dec 06, 2007 | 20.96 | 22.13 | 20.89 | 22.02 | 660,360 | +0.98(+4.63%) |
Dec 05, 2007 | 21.91 | 21.91 | 21.01 | 21.04 | 1,080,901 | -1.17(-5.27%) |
Dec 04, 2007 | 21.92 | 22.30 | 21.62 | 22.21 | 364,622 | +0.10(+0.46%) |
Dec 03, 2007 | 22.64 | 22.89 | 22.10 | 22.11 | 475,545 | -0.55(-2.42%) |
Nov 30, 2007 | 22.52 | 22.91 | 22.47 | 22.66 | 1,207,848 | +0.21(+0.95%) |
Nov 29, 2007 | 22.25 | 22.52 | 21.90 | 22.44 | 410,721 | +0.10(+0.46%) |
Nov 28, 2007 | 21.83 | 22.45 | 21.58 | 22.34 | 564,490 | +0.75(+3.48%) |
Nov 27, 2007 | 21.49 | 21.85 | 21.34 | 21.59 | 502,863 | +0.12(+0.56%) |
Nov 26, 2007 | 21.89 | 21.89 | 21.36 | 21.47 | 591,561 | -0.46(-2.08%) |
Nov 23, 2007 | 21.75 | 22.08 | 21.62 | 21.92 | 152,761 | +0.30(+1.37%) |
Nov 21, 2007 | 21.80 | 22.07 | 21.41 | 21.63 | 430,413 | -0.26(-1.19%) |
Nov 20, 2007 | 21.75 | 22.12 | 21.52 | 21.89 | 591,674 | +0.11(+0.51%) |
Nov 19, 2007 | 22.00 | 22.03 | 21.43 | 21.78 | 650,170 | -0.51(-2.29%) |
Nov 16, 2007 | 22.16 | 22.38 | 21.62 | 22.29 | 606,965 | +0.18(+0.80%) |
Nov 15, 2007 | 22.07 | 22.36 | 21.81 | 22.11 | 659,350 | -0.10(-0.46%) |
Nov 14, 2007 | 22.68 | 22.86 | 22.10 | 22.21 | 498,828 | -0.36(-1.60%) |
Nov 13, 2007 | 22.08 | 22.69 | 22.04 | 22.57 | 411,857 | +0.65(+2.96%) |
Nov 12, 2007 | 21.78 | 22.53 | 21.71 | 21.92 | 719,476 | +0.17(+0.77%) |
Nov 09, 2007 | 21.66 | 22.07 | 21.43 | 21.76 | 699,997 | -0.16(-0.72%) |
Nov 08, 2007 | 21.98 | 22.06 | 21.22 | 21.91 | 807,616 | +0.13(+0.60%) |
Nov 07, 2007 | 21.71 | 22.13 | 21.71 | 21.78 | 650,599 | -0.18(-0.80%) |
Nov 06, 2007 | 21.79 | 22.00 | 21.48 | 21.96 | 534,201 | +0.17(+0.77%) |
Nov 05, 2007 | 21.64 | 21.91 | 21.29 | 21.79 | 667,795 | -0.16(-0.72%) |
Nov 02, 2007 | 22.10 | 22.10 | 21.50 | 21.95 | 713,294 | +0.08(+0.38%) |
Nov 01, 2007 | 22.75 | 22.78 | 21.76 | 21.87 | 863,201 | -1.14(-4.96%) |
Oct 31, 2007 | 22.72 | 23.05 | 22.59 | 23.01 | 461,652 | +0.33(+1.47%) |
Oct 30, 2007 | 22.71 | 22.81 | 22.40 | 22.68 | 774,009 | -0.16(-0.69%) |
Oct 29, 2007 | 23.28 | 23.31 | 22.68 | 22.83 | 749,741 | -0.46(-1.99%) |
Oct 26, 2007 | 23.26 | 23.31 | 22.97 | 23.30 | 764,117 | +0.08(+0.36%) |
Oct 25, 2007 | 23.13 | 23.23 | 22.83 | 23.21 | 971,805 | +0.13(+0.56%) |
Oct 24, 2007 | 23.22 | 23.26 | 22.73 | 23.08 | 700,052 | -0.33(-1.43%) |
Oct 23, 2007 | 23.40 | 23.48 | 22.87 | 23.42 | 569,140 | +0.20(+0.84%) |
Oct 22, 2007 | 22.71 | 23.32 | 22.33 | 23.22 | 778,394 | +0.39(+1.71%) |
Oct 19, 2007 | 23.02 | 23.27 | 22.82 | 22.83 | 707,859 | -0.20(-0.89%) |
Oct 18, 2007 | 23.21 | 23.31 | 22.81 | 23.04 | 1,121,506 | -0.20(-0.84%) |
Oct 17, 2007 | 23.92 | 24.00 | 23.13 | 23.23 | 1,373,569 | -0.59(-2.46%) |
Oct 16, 2007 | 22.96 | 24.32 | 22.31 | 23.82 | 2,295,936 | +1.02(+4.48%) |
Oct 15, 2007 | 22.93 | 23.29 | 22.72 | 22.80 | 1,201,323 | -0.22(-0.97%) |
Oct 12, 2007 | 22.30 | 23.04 | 22.30 | 23.02 | 752,147 | +0.71(+3.16%) |
Oct 11, 2007 | 23.09 | 23.09 | 22.21 | 22.31 | 782,328 | -0.68(-2.95%) |
Oct 10, 2007 | 22.99 | 23.10 | 22.82 | 22.99 | 328,727 | +0.00(+0.00%) |
Oct 09, 2007 | 22.95 | 23.03 | 22.70 | 22.99 | 363,473 | +0.06(+0.28%) |
Oct 08, 2007 | 22.59 | 22.97 | 22.56 | 22.93 | 378,907 | +0.20(+0.86%) |
Oct 05, 2007 | 22.52 | 22.86 | 22.39 | 22.73 | 345,383 | +0.41(+1.83%) |
Oct 04, 2007 | 22.51 | 22.68 | 22.29 | 22.32 | 438,041 | -0.13(-0.58%) |
Oct 03, 2007 | 22.28 | 22.63 | 22.21 | 22.45 | 377,500 | +0.05(+0.21%) |
Oct 02, 2007 | 22.12 | 22.48 | 21.98 | 22.41 | 553,125 | +0.37(+1.69%) |