Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.40 | 22.61 | 22.20 | 22.24 | 272,411 | -0.31(-1.37%) |
Dec 28, 2007 | 22.47 | 22.77 | 22.34 | 22.55 | 241,797 | +0.21(+0.93%) |
Dec 27, 2007 | 22.61 | 22.74 | 22.34 | 22.34 | 233,164 | -0.40(-1.78%) |
Dec 26, 2007 | 23.04 | 23.04 | 22.59 | 22.74 | 188,845 | -0.40(-1.75%) |
Dec 24, 2007 | 22.96 | 23.15 | 22.86 | 23.15 | 94,689 | +0.16(+0.71%) |
Dec 21, 2007 | 22.89 | 23.06 | 22.61 | 22.98 | 571,343 | +0.45(+1.99%) |
Dec 20, 2007 | 22.42 | 22.56 | 22.20 | 22.54 | 344,393 | +0.12(+0.53%) |
Dec 19, 2007 | 22.27 | 22.57 | 22.11 | 22.42 | 360,996 | +0.15(+0.66%) |
Dec 18, 2007 | 21.86 | 22.41 | 21.78 | 22.27 | 387,480 | +0.56(+2.56%) |
Dec 17, 2007 | 21.81 | 21.96 | 21.45 | 21.71 | 396,202 | -0.19(-0.87%) |
Dec 14, 2007 | 22.05 | 22.23 | 21.77 | 21.91 | 413,111 | -0.45(-2.01%) |
Dec 13, 2007 | 22.41 | 22.55 | 22.05 | 22.36 | 496,943 | -0.21(-0.92%) |
Dec 12, 2007 | 23.25 | 23.33 | 22.38 | 22.56 | 445,727 | -0.10(-0.45%) |
Dec 11, 2007 | 23.14 | 23.25 | 22.60 | 22.66 | 499,791 | -0.48(-2.06%) |
Dec 10, 2007 | 23.07 | 23.45 | 22.97 | 23.14 | 323,761 | +0.07(+0.32%) |
Dec 07, 2007 | 22.94 | 23.23 | 22.32 | 23.07 | 960,461 | -0.28(-1.18%) |
Dec 06, 2007 | 23.14 | 23.34 | 22.98 | 23.34 | 206,290 | +0.12(+0.51%) |
Dec 05, 2007 | 23.22 | 23.34 | 22.91 | 23.23 | 272,767 | +0.25(+1.10%) |
Dec 04, 2007 | 22.74 | 23.06 | 22.59 | 22.97 | 297,938 | +0.07(+0.32%) |
Dec 03, 2007 | 23.20 | 23.20 | 22.79 | 22.90 | 336,398 | -0.11(-0.49%) |
Nov 30, 2007 | 23.23 | 23.26 | 22.90 | 23.01 | 572,690 | +0.20(+0.86%) |
Nov 29, 2007 | 23.21 | 23.44 | 22.82 | 22.82 | 468,643 | -0.48(-2.07%) |
Nov 28, 2007 | 23.24 | 23.37 | 22.98 | 23.30 | 692,741 | +0.27(+1.17%) |
Nov 27, 2007 | 23.16 | 23.23 | 22.77 | 23.03 | 439,631 | -0.02(-0.07%) |
Nov 26, 2007 | 23.91 | 23.91 | 23.05 | 23.05 | 636,486 | -0.77(-3.23%) |
Nov 23, 2007 | 23.63 | 23.98 | 23.54 | 23.82 | 85,968 | +0.20(+0.86%) |
Nov 21, 2007 | 23.61 | 23.99 | 23.56 | 23.61 | 280,509 | -0.19(-0.78%) |
Nov 20, 2007 | 23.60 | 23.90 | 23.44 | 23.80 | 279,085 | +0.29(+1.22%) |
Nov 19, 2007 | 23.24 | 23.65 | 23.20 | 23.51 | 215,722 | +0.10(+0.43%) |
Nov 16, 2007 | 23.69 | 23.69 | 23.09 | 23.41 | 500,325 | -0.23(-0.97%) |
Nov 15, 2007 | 23.40 | 23.76 | 23.30 | 23.64 | 306,140 | +0.12(+0.50%) |
Nov 14, 2007 | 23.40 | 23.74 | 23.39 | 23.52 | 346,543 | +0.16(+0.70%) |
Nov 13, 2007 | 23.38 | 23.39 | 23.01 | 23.36 | 326,964 | +0.10(+0.44%) |
Nov 12, 2007 | 23.00 | 23.51 | 23.00 | 23.26 | 396,649 | +0.19(+0.80%) |
Nov 09, 2007 | 22.98 | 23.24 | 22.82 | 23.07 | 318,065 | -0.12(-0.51%) |
Nov 08, 2007 | 23.37 | 23.37 | 22.47 | 23.19 | 524,710 | +0.07(+0.32%) |
Nov 07, 2007 | 23.59 | 23.59 | 23.07 | 23.12 | 409,222 | -0.56(-2.35%) |
Nov 06, 2007 | 23.83 | 23.83 | 23.47 | 23.68 | 223,019 | -0.10(-0.40%) |
Nov 05, 2007 | 23.71 | 23.98 | 23.33 | 23.77 | 375,644 | +0.03(+0.14%) |
Nov 02, 2007 | 23.86 | 23.91 | 23.45 | 23.74 | 243,132 | +0.12(+0.52%) |
Nov 01, 2007 | 24.14 | 24.37 | 23.60 | 23.61 | 361,672 | -0.93(-3.80%) |
Oct 31, 2007 | 24.61 | 24.64 | 23.96 | 24.55 | 462,770 | -0.06(-0.23%) |
Oct 30, 2007 | 24.54 | 24.80 | 24.41 | 24.60 | 321,447 | -0.13(-0.52%) |
Oct 29, 2007 | 25.58 | 25.81 | 23.85 | 24.73 | 971,639 | -0.83(-3.25%) |
Oct 26, 2007 | 25.70 | 26.11 | 25.35 | 25.56 | 328,210 | -0.17(-0.66%) |
Oct 25, 2007 | 25.16 | 25.77 | 25.04 | 25.73 | 357,578 | +0.72(+2.87%) |
Oct 24, 2007 | 24.79 | 25.11 | 24.54 | 25.01 | 331,414 | +0.13(+0.52%) |
Oct 23, 2007 | 24.86 | 25.10 | 24.60 | 24.88 | 307,208 | +0.30(+1.23%) |
Oct 22, 2007 | 23.80 | 24.62 | 23.80 | 24.58 | 237,258 | +0.52(+2.15%) |
Oct 19, 2007 | 24.24 | 24.44 | 24.06 | 24.06 | 392,108 | -0.24(-0.99%) |
Oct 18, 2007 | 24.51 | 24.76 | 24.29 | 24.30 | 378,937 | -0.26(-1.05%) |
Oct 17, 2007 | 25.11 | 25.15 | 24.44 | 24.56 | 330,346 | -0.28(-1.11%) |
Oct 16, 2007 | 24.93 | 25.14 | 24.74 | 24.84 | 312,725 | -0.12(-0.47%) |
Oct 15, 2007 | 25.86 | 25.93 | 24.92 | 24.96 | 487,332 | -0.78(-3.03%) |
Oct 12, 2007 | 25.41 | 25.88 | 25.41 | 25.74 | 165,529 | +0.32(+1.26%) |
Oct 11, 2007 | 25.58 | 25.94 | 25.30 | 25.42 | 212,874 | -0.13(-0.53%) |
Oct 10, 2007 | 25.83 | 26.07 | 25.50 | 25.55 | 173,894 | -0.38(-1.45%) |
Oct 09, 2007 | 25.40 | 25.98 | 25.40 | 25.93 | 441,233 | +0.51(+1.99%) |
Oct 08, 2007 | 25.65 | 25.70 | 25.29 | 25.42 | 242,064 | -0.20(-0.77%) |
Oct 05, 2007 | 25.27 | 25.84 | 25.14 | 25.62 | 710,530 | +0.66(+2.63%) |
Oct 04, 2007 | 25.39 | 25.39 | 24.82 | 24.96 | 444,793 | -0.34(-1.35%) |
Oct 03, 2007 | 25.38 | 25.51 | 25.20 | 25.30 | 211,450 | -0.23(-0.90%) |
Oct 02, 2007 | 25.70 | 25.84 | 25.32 | 25.54 | 185,464 | -0.16(-0.63%) |