Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.48 | 21.79 | 21.26 | 21.63 | 714,574 | +0.13(+0.60%) |
Dec 28, 2007 | 21.98 | 22.45 | 21.50 | 21.50 | 877,841 | -0.48(-2.20%) |
Dec 27, 2007 | 22.59 | 22.78 | 21.93 | 21.98 | 968,282 | -0.74(-3.25%) |
Dec 26, 2007 | 22.57 | 22.73 | 22.40 | 22.72 | 818,729 | +0.12(+0.55%) |
Dec 24, 2007 | 21.81 | 22.60 | 21.77 | 22.60 | 550,491 | +1.01(+4.67%) |
Dec 21, 2007 | 21.90 | 22.25 | 21.37 | 21.59 | 1,962,289 | +0.11(+0.53%) |
Dec 20, 2007 | 21.65 | 21.86 | 21.28 | 21.48 | 1,174,251 | +0.03(+0.16%) |
Dec 19, 2007 | 21.24 | 21.55 | 21.01 | 21.44 | 1,221,901 | +0.34(+1.60%) |
Dec 18, 2007 | 21.08 | 21.58 | 20.52 | 21.10 | 2,398,531 | +0.53(+2.58%) |
Dec 17, 2007 | 20.86 | 21.08 | 20.43 | 20.57 | 1,721,194 | -0.84(-3.92%) |
Dec 14, 2007 | 21.68 | 22.27 | 21.37 | 21.41 | 1,060,534 | -0.56(-2.54%) |
Dec 13, 2007 | 22.74 | 22.89 | 21.44 | 21.97 | 1,827,106 | -0.99(-4.32%) |
Dec 12, 2007 | 23.39 | 23.76 | 22.42 | 22.96 | 2,902,485 | +0.42(+1.85%) |
Dec 11, 2007 | 22.96 | 23.32 | 22.46 | 22.55 | 2,044,735 | -0.28(-1.23%) |
Dec 10, 2007 | 22.01 | 22.83 | 22.01 | 22.83 | 822,047 | +0.85(+3.85%) |
Dec 07, 2007 | 21.69 | 22.35 | 21.59 | 21.98 | 4,669,863 | +0.42(+1.96%) |
Dec 06, 2007 | 21.41 | 21.68 | 21.21 | 21.56 | 1,855,846 | +0.30(+1.43%) |
Dec 05, 2007 | 20.84 | 21.31 | 20.79 | 21.26 | 1,218,957 | +0.74(+3.63%) |
Dec 04, 2007 | 20.97 | 21.12 | 20.51 | 20.51 | 1,626,105 | -0.77(-3.63%) |
Dec 03, 2007 | 21.32 | 21.50 | 20.71 | 21.28 | 1,416,943 | -0.23(-1.05%) |
Nov 30, 2007 | 21.41 | 21.63 | 21.13 | 21.51 | 1,600,230 | +0.32(+1.49%) |
Nov 29, 2007 | 21.42 | 21.44 | 20.81 | 21.19 | 1,147,995 | -0.30(-1.42%) |
Nov 28, 2007 | 20.57 | 21.50 | 20.50 | 21.50 | 2,170,618 | +1.11(+5.45%) |
Nov 27, 2007 | 20.15 | 20.47 | 19.76 | 20.39 | 1,481,345 | +0.26(+1.32%) |
Nov 26, 2007 | 21.22 | 21.22 | 20.12 | 20.12 | 1,713,034 | -1.16(-5.43%) |
Nov 23, 2007 | 21.06 | 21.34 | 20.81 | 21.28 | 1,005,183 | +0.42(+2.03%) |
Nov 21, 2007 | 21.46 | 21.63 | 20.78 | 20.86 | 1,951,822 | -0.76(-3.52%) |
Nov 20, 2007 | 21.98 | 22.20 | 21.13 | 21.62 | 1,810,075 | -0.31(-1.41%) |
Nov 19, 2007 | 21.93 | 22.18 | 21.72 | 21.93 | 1,626,814 | -0.28(-1.27%) |
Nov 16, 2007 | 22.41 | 22.53 | 21.62 | 22.21 | 1,398,138 | -0.15(-0.66%) |
Nov 15, 2007 | 22.06 | 22.36 | 21.73 | 22.36 | 827,954 | +0.20(+0.89%) |
Nov 14, 2007 | 22.77 | 23.05 | 22.04 | 22.16 | 977,330 | -0.29(-1.31%) |
Nov 13, 2007 | 21.95 | 22.46 | 21.88 | 22.45 | 1,895,585 | +0.75(+3.45%) |
Nov 12, 2007 | 22.32 | 22.60 | 21.63 | 21.70 | 1,341,723 | -0.65(-2.93%) |
Nov 09, 2007 | 22.25 | 22.91 | 22.25 | 22.36 | 2,064,653 | -0.30(-1.32%) |
Nov 08, 2007 | 23.15 | 23.59 | 22.10 | 22.65 | 2,601,874 | -0.55(-2.36%) |
Nov 07, 2007 | 24.38 | 24.38 | 22.77 | 23.20 | 1,790,915 | -1.14(-4.68%) |
Nov 06, 2007 | 23.44 | 24.34 | 23.09 | 24.34 | 2,142,002 | +0.95(+4.05%) |
Nov 05, 2007 | 22.95 | 23.70 | 22.94 | 23.39 | 2,047,192 | -0.02(-0.07%) |
Nov 02, 2007 | 23.73 | 23.94 | 22.86 | 23.41 | 1,332,497 | -0.05(-0.19%) |
Nov 01, 2007 | 24.43 | 24.43 | 23.11 | 23.45 | 2,401,192 | -1.34(-5.41%) |
Oct 31, 2007 | 24.28 | 24.92 | 23.63 | 24.80 | 2,220,061 | +0.81(+3.38%) |
Oct 30, 2007 | 23.23 | 24.05 | 23.20 | 23.98 | 1,050,776 | +0.69(+2.98%) |
Oct 29, 2007 | 23.58 | 23.59 | 23.25 | 23.29 | 601,229 | -0.21(-0.89%) |
Oct 26, 2007 | 23.36 | 23.54 | 23.01 | 23.50 | 761,959 | +0.52(+2.26%) |
Oct 25, 2007 | 23.18 | 23.36 | 22.64 | 22.98 | 801,166 | -0.16(-0.71%) |
Oct 24, 2007 | 23.38 | 23.38 | 22.78 | 23.14 | 1,608,364 | -0.36(-1.53%) |
Oct 23, 2007 | 23.24 | 23.54 | 22.80 | 23.51 | 636,533 | +0.48(+2.11%) |
Oct 22, 2007 | 22.99 | 23.36 | 22.70 | 23.02 | 1,036,406 | -0.31(-1.33%) |
Oct 19, 2007 | 23.92 | 23.96 | 23.23 | 23.33 | 1,650,942 | -0.63(-2.61%) |
Oct 18, 2007 | 23.03 | 24.20 | 22.90 | 23.96 | 1,216,119 | +0.82(+3.53%) |
Oct 17, 2007 | 23.05 | 23.31 | 22.71 | 23.14 | 4,453,072 | +0.94(+4.24%) |
Oct 16, 2007 | 22.15 | 22.37 | 21.90 | 22.20 | 954,267 | -0.11(-0.51%) |
Oct 15, 2007 | 22.32 | 22.32 | 21.98 | 22.31 | 709,269 | +0.05(+0.20%) |
Oct 12, 2007 | 22.31 | 22.55 | 21.98 | 22.27 | 814,117 | -0.61(-2.69%) |
Oct 11, 2007 | 23.03 | 23.11 | 22.56 | 22.88 | 648,419 | -0.08(-0.37%) |
Oct 10, 2007 | 23.31 | 23.45 | 22.83 | 22.96 | 1,132,028 | -0.24(-1.04%) |
Oct 09, 2007 | 23.11 | 23.48 | 22.84 | 23.21 | 766,572 | +0.10(+0.41%) |
Oct 08, 2007 | 23.08 | 23.27 | 22.81 | 23.11 | 880,289 | -0.11(-0.49%) |
Oct 05, 2007 | 23.29 | 23.39 | 22.88 | 23.22 | 725,236 | +0.39(+1.70%) |
Oct 04, 2007 | 22.65 | 22.95 | 22.37 | 22.83 | 528,847 | +0.32(+1.40%) |
Oct 03, 2007 | 22.97 | 22.98 | 22.52 | 22.52 | 574,441 | -0.55(-2.39%) |
Oct 02, 2007 | 23.11 | 23.21 | 22.85 | 23.07 | 603,003 | -0.02(-0.10%) |