Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.71 | 23.72 | 23.31 | 23.57 | 873,747 | -0.12(-0.52%) |
Dec 28, 2007 | 23.73 | 23.88 | 23.41 | 23.69 | 824,156 | +0.24(+1.03%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.35 | 23.45 | 1,264,755 | -0.24(-0.99%) |
Dec 26, 2007 | 23.52 | 23.72 | 23.32 | 23.69 | 2,941,738 | +0.25(+1.08%) |
Dec 24, 2007 | 22.95 | 23.45 | 22.94 | 23.44 | 567,849 | +0.49(+2.13%) |
Dec 21, 2007 | 22.94 | 23.07 | 22.74 | 22.95 | 2,357,477 | +0.27(+1.19%) |
Dec 20, 2007 | 21.87 | 22.71 | 21.87 | 22.68 | 2,519,869 | +0.92(+4.22%) |
Dec 19, 2007 | 21.53 | 22.06 | 21.42 | 21.76 | 1,902,031 | +0.22(+1.04%) |
Dec 18, 2007 | 21.36 | 21.71 | 21.11 | 21.54 | 1,643,718 | +0.33(+1.55%) |
Dec 17, 2007 | 21.42 | 21.42 | 20.57 | 21.21 | 2,202,555 | -0.18(-0.85%) |
Dec 14, 2007 | 22.14 | 22.14 | 21.29 | 21.39 | 2,100,497 | -0.71(-3.19%) |
Dec 13, 2007 | 22.18 | 22.31 | 21.82 | 22.09 | 1,739,991 | -0.23(-1.03%) |
Dec 12, 2007 | 22.11 | 22.53 | 22.01 | 22.32 | 2,542,099 | +0.67(+3.10%) |
Dec 11, 2007 | 22.01 | 22.34 | 21.54 | 21.65 | 2,915,862 | -0.25(-1.15%) |
Dec 10, 2007 | 21.51 | 22.08 | 21.51 | 21.91 | 2,165,384 | +0.48(+2.22%) |
Dec 07, 2007 | 21.49 | 21.72 | 21.28 | 21.43 | 1,390,551 | +0.02(+0.11%) |
Dec 06, 2007 | 21.01 | 21.53 | 20.86 | 21.41 | 1,299,681 | +0.55(+2.62%) |
Dec 05, 2007 | 20.82 | 21.22 | 20.61 | 20.86 | 1,624,055 | +0.16(+0.77%) |
Dec 04, 2007 | 20.49 | 20.81 | 20.49 | 20.70 | 1,642,346 | +0.01(+0.03%) |
Dec 03, 2007 | 20.30 | 20.91 | 20.30 | 20.69 | 2,496,702 | +0.37(+1.82%) |
Nov 30, 2007 | 20.26 | 20.47 | 20.04 | 20.32 | 2,243,241 | +0.06(+0.32%) |
Nov 29, 2007 | 20.63 | 20.66 | 20.05 | 20.26 | 3,298,479 | -0.18(-0.86%) |
Nov 28, 2007 | 20.59 | 20.73 | 20.23 | 20.44 | 1,851,908 | -0.04(-0.17%) |
Nov 27, 2007 | 20.56 | 20.82 | 20.21 | 20.47 | 2,695,289 | -0.12(-0.60%) |
Nov 26, 2007 | 20.65 | 21.00 | 20.51 | 20.59 | 2,464,765 | +0.11(+0.52%) |
Nov 23, 2007 | 20.00 | 20.62 | 19.96 | 20.49 | 802,371 | +0.65(+3.26%) |
Nov 21, 2007 | 19.82 | 20.24 | 19.63 | 19.84 | 2,231,333 | -0.24(-1.17%) |
Nov 20, 2007 | 20.49 | 20.59 | 19.91 | 20.08 | 4,341,653 | -0.02(-0.09%) |
Nov 19, 2007 | 19.97 | 20.44 | 19.97 | 20.09 | 2,935,804 | +0.05(+0.23%) |
Nov 16, 2007 | 19.51 | 20.32 | 19.51 | 20.05 | 2,982,652 | +0.57(+2.93%) |
Nov 15, 2007 | 19.12 | 19.82 | 18.83 | 19.48 | 4,890,219 | +1.26(+6.91%) |
Nov 14, 2007 | 18.25 | 18.71 | 18.14 | 18.22 | 2,126,795 | +0.09(+0.52%) |
Nov 13, 2007 | 18.09 | 18.25 | 17.35 | 18.12 | 3,043,114 | +0.21(+1.15%) |
Nov 12, 2007 | 18.87 | 18.87 | 17.91 | 17.92 | 2,218,838 | -1.00(-5.29%) |
Nov 09, 2007 | 18.68 | 19.18 | 18.48 | 18.92 | 1,787,218 | +0.06(+0.34%) |
Nov 08, 2007 | 18.48 | 18.96 | 18.37 | 18.85 | 1,651,951 | +0.35(+1.91%) |
Nov 07, 2007 | 18.94 | 19.02 | 18.48 | 18.50 | 1,136,639 | -0.52(-2.75%) |
Nov 06, 2007 | 18.71 | 19.03 | 18.64 | 19.02 | 1,146,915 | +0.45(+2.41%) |
Nov 05, 2007 | 18.50 | 18.68 | 18.39 | 18.58 | 1,104,760 | -0.15(-0.82%) |
Nov 02, 2007 | 18.65 | 18.79 | 18.35 | 18.73 | 1,437,469 | +0.29(+1.60%) |
Nov 01, 2007 | 18.32 | 18.99 | 18.21 | 18.44 | 1,725,269 | -0.16(-0.89%) |
Oct 31, 2007 | 18.07 | 18.69 | 17.94 | 18.60 | 1,936,402 | +0.72(+4.01%) |
Oct 30, 2007 | 18.12 | 18.28 | 17.85 | 17.88 | 1,180,948 | -0.37(-2.03%) |
Oct 29, 2007 | 18.09 | 18.34 | 17.97 | 18.25 | 1,482,008 | +0.22(+1.24%) |
Oct 26, 2007 | 18.50 | 18.53 | 17.98 | 18.03 | 1,755,358 | -0.29(-1.61%) |
Oct 25, 2007 | 18.49 | 18.54 | 18.14 | 18.32 | 1,560,205 | -0.01(-0.03%) |
Oct 24, 2007 | 18.12 | 18.37 | 17.88 | 18.33 | 1,779,327 | +0.04(+0.23%) |
Oct 23, 2007 | 18.31 | 18.53 | 17.99 | 18.29 | 1,939,802 | -0.08(-0.42%) |
Oct 22, 2007 | 18.36 | 18.66 | 18.21 | 18.37 | 1,235,006 | -0.09(-0.51%) |
Oct 19, 2007 | 19.20 | 19.20 | 18.46 | 18.46 | 1,359,952 | -0.88(-4.56%) |
Oct 18, 2007 | 19.21 | 19.36 | 19.07 | 19.34 | 652,777 | +0.16(+0.86%) |
Oct 17, 2007 | 19.48 | 19.56 | 18.74 | 19.18 | 2,507,412 | -0.26(-1.36%) |
Oct 16, 2007 | 19.49 | 19.56 | 19.21 | 19.44 | 1,009,254 | +0.01(+0.03%) |
Oct 15, 2007 | 19.56 | 19.74 | 19.28 | 19.44 | 948,396 | +0.04(+0.18%) |
Oct 12, 2007 | 19.34 | 19.54 | 19.22 | 19.40 | 977,295 | +0.04(+0.18%) |
Oct 11, 2007 | 19.60 | 19.84 | 19.14 | 19.37 | 1,739,178 | -0.04(-0.18%) |
Oct 10, 2007 | 19.12 | 19.47 | 19.03 | 19.40 | 1,319,833 | +0.17(+0.89%) |
Oct 09, 2007 | 19.18 | 19.31 | 19.10 | 19.23 | 1,827,198 | +0.04(+0.18%) |
Oct 08, 2007 | 19.29 | 20.89 | 18.87 | 19.19 | 1,777,797 | -0.27(-1.39%) |
Oct 05, 2007 | 19.41 | 19.48 | 19.25 | 19.47 | 1,005,854 | +0.08(+0.39%) |
Oct 04, 2007 | 19.41 | 19.54 | 19.19 | 19.39 | 988,515 | -0.08(-0.42%) |
Oct 03, 2007 | 19.45 | 19.65 | 19.38 | 19.47 | 1,033,733 | -0.15(-0.78%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.38 | 19.62 | 1,322,043 | -0.14(-0.68%) |