Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.25 | 23.45 | 23.08 | 23.12 | 987,813 | -0.33(-1.40%) |
Dec 28, 2007 | 23.55 | 23.60 | 23.42 | 23.45 | 727,489 | +0.06(+0.24%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.36 | 23.39 | 557,747 | +0.04(+0.16%) |
Dec 26, 2007 | 23.36 | 23.42 | 23.26 | 23.36 | 770,539 | +0.00(+0.00%) |
Dec 24, 2007 | 22.95 | 23.36 | 22.32 | 23.36 | 373,568 | +0.32(+1.37%) |
Dec 21, 2007 | 22.77 | 23.08 | 22.77 | 23.04 | 855,766 | +0.96(+4.37%) |
Dec 20, 2007 | 22.15 | 22.18 | 21.98 | 22.08 | 920,075 | +0.20(+0.90%) |
Dec 19, 2007 | 21.92 | 22.05 | 21.80 | 21.88 | 815,776 | -0.27(-1.20%) |
Dec 18, 2007 | 22.27 | 22.31 | 22.00 | 22.14 | 1,653,646 | +0.28(+1.30%) |
Dec 17, 2007 | 22.01 | 22.10 | 21.86 | 21.86 | 799,671 | +0.19(+0.88%) |
Dec 14, 2007 | 21.85 | 21.98 | 21.67 | 21.67 | 1,215,448 | -0.44(-2.01%) |
Dec 13, 2007 | 22.26 | 22.32 | 21.92 | 22.11 | 732,431 | -0.31(-1.38%) |
Dec 12, 2007 | 22.70 | 22.81 | 22.31 | 22.42 | 984,214 | +0.33(+1.48%) |
Dec 11, 2007 | 22.45 | 22.51 | 22.10 | 22.10 | 582,306 | -0.53(-2.35%) |
Dec 10, 2007 | 22.55 | 22.74 | 22.49 | 22.63 | 495,623 | +0.07(+0.30%) |
Dec 07, 2007 | 22.63 | 22.65 | 22.52 | 22.56 | 599,397 | -0.17(-0.73%) |
Dec 06, 2007 | 22.47 | 22.74 | 22.47 | 22.73 | 651,940 | +0.06(+0.25%) |
Dec 05, 2007 | 22.67 | 22.79 | 22.60 | 22.67 | 1,019,941 | +0.13(+0.58%) |
Dec 04, 2007 | 22.43 | 22.62 | 22.38 | 22.54 | 1,859,102 | +0.22(+0.97%) |
Dec 03, 2007 | 22.42 | 22.44 | 22.29 | 22.32 | 1,179,681 | -0.22(-0.99%) |
Nov 30, 2007 | 22.76 | 22.76 | 22.47 | 22.55 | 2,732,845 | +0.02(+0.08%) |
Nov 29, 2007 | 22.45 | 22.65 | 22.39 | 22.53 | 1,127,905 | -0.31(-1.35%) |
Nov 28, 2007 | 22.58 | 22.94 | 22.54 | 22.84 | 1,512,531 | +0.30(+1.32%) |
Nov 27, 2007 | 22.31 | 22.57 | 22.19 | 22.54 | 1,033,788 | +0.33(+1.50%) |
Nov 26, 2007 | 22.56 | 22.71 | 22.19 | 22.21 | 1,085,256 | -0.32(-1.43%) |
Nov 23, 2007 | 22.24 | 22.53 | 22.24 | 22.53 | 580,453 | +0.11(+0.47%) |
Nov 21, 2007 | 22.50 | 22.55 | 22.24 | 22.42 | 1,248,626 | -0.26(-1.14%) |
Nov 20, 2007 | 22.52 | 22.81 | 22.52 | 22.68 | 1,271,268 | +0.02(+0.08%) |
Nov 19, 2007 | 22.75 | 22.96 | 22.63 | 22.66 | 2,801,834 | -0.07(-0.30%) |
Nov 16, 2007 | 22.53 | 22.73 | 22.38 | 22.73 | 1,575,602 | +0.49(+2.22%) |
Nov 15, 2007 | 22.33 | 22.45 | 22.15 | 22.24 | 1,353,056 | -0.13(-0.58%) |
Nov 14, 2007 | 22.52 | 22.60 | 22.34 | 22.37 | 3,889,245 | +0.12(+0.56%) |
Nov 13, 2007 | 22.16 | 22.34 | 22.13 | 22.24 | 1,935,412 | +0.95(+4.47%) |
Nov 12, 2007 | 21.34 | 21.57 | 21.29 | 21.29 | 812,983 | -0.28(-1.29%) |
Nov 09, 2007 | 21.61 | 21.77 | 21.51 | 21.57 | 947,274 | -0.47(-2.13%) |
Nov 08, 2007 | 21.90 | 22.06 | 21.75 | 22.04 | 1,070,112 | +0.22(+0.99%) |
Nov 07, 2007 | 21.99 | 22.08 | 21.79 | 21.82 | 1,259,810 | -0.43(-1.92%) |
Nov 06, 2007 | 22.13 | 22.29 | 22.08 | 22.25 | 839,138 | -0.05(-0.22%) |
Nov 05, 2007 | 22.40 | 22.56 | 22.23 | 22.30 | 892,712 | -0.06(-0.25%) |
Nov 02, 2007 | 22.26 | 22.35 | 22.13 | 22.35 | 1,265,620 | +0.78(+3.61%) |
Nov 01, 2007 | 21.56 | 21.91 | 21.42 | 21.58 | 2,550,338 | +0.65(+3.13%) |
Oct 31, 2007 | 20.62 | 20.92 | 20.45 | 20.92 | 1,373,570 | -0.14(-0.67%) |
Oct 30, 2007 | 21.19 | 21.21 | 21.03 | 21.06 | 611,932 | -0.13(-0.61%) |
Oct 29, 2007 | 21.11 | 21.24 | 21.05 | 21.19 | 805,983 | +0.30(+1.42%) |
Oct 26, 2007 | 20.82 | 20.92 | 20.76 | 20.90 | 537,807 | +0.11(+0.54%) |
Oct 25, 2007 | 20.74 | 20.79 | 20.62 | 20.79 | 819,416 | +0.27(+1.29%) |
Oct 24, 2007 | 20.56 | 20.61 | 20.31 | 20.52 | 1,124,168 | -0.06(-0.30%) |
Oct 23, 2007 | 20.55 | 20.61 | 20.44 | 20.58 | 680,554 | +0.26(+1.28%) |
Oct 22, 2007 | 20.20 | 20.33 | 20.11 | 20.32 | 548,651 | -0.01(-0.03%) |
Oct 19, 2007 | 20.43 | 20.54 | 20.33 | 20.33 | 834,953 | -0.26(-1.26%) |
Oct 18, 2007 | 20.54 | 20.59 | 20.48 | 20.59 | 604,649 | +0.32(+1.59%) |
Oct 17, 2007 | 20.33 | 20.36 | 20.14 | 20.27 | 1,030,137 | +0.46(+2.31%) |
Oct 16, 2007 | 19.78 | 19.92 | 19.75 | 19.81 | 937,400 | -0.10(-0.50%) |
Oct 15, 2007 | 20.11 | 20.14 | 19.86 | 19.91 | 753,222 | -0.29(-1.44%) |
Oct 12, 2007 | 20.14 | 20.24 | 20.13 | 20.20 | 652,069 | -0.07(-0.34%) |
Oct 11, 2007 | 20.40 | 20.45 | 20.20 | 20.27 | 1,570,049 | +0.33(+1.64%) |
Oct 10, 2007 | 19.89 | 20.08 | 19.86 | 19.94 | 822,167 | +0.22(+1.13%) |
Oct 09, 2007 | 19.65 | 19.72 | 19.54 | 19.72 | 553,344 | +0.17(+0.89%) |
Oct 08, 2007 | 19.65 | 19.67 | 19.44 | 19.54 | 334,369 | -0.10(-0.53%) |
Oct 05, 2007 | 19.72 | 19.78 | 19.56 | 19.65 | 804,041 | +0.30(+1.56%) |
Oct 04, 2007 | 19.27 | 19.45 | 19.22 | 19.35 | 580,210 | +0.06(+0.29%) |
Oct 03, 2007 | 19.33 | 19.41 | 19.27 | 19.29 | 469,995 | -0.25(-1.30%) |
Oct 02, 2007 | 19.72 | 19.74 | 19.40 | 19.54 | 1,146,179 | -0.33(-1.65%) |