Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | -0.38(-1.62%) |
Dec 28, 2007 | 23.71 | 23.93 | 23.30 | 23.56 | 229,786 | -0.03(-0.13%) |
Dec 27, 2007 | 23.60 | 24.03 | 23.48 | 23.59 | 320,203 | +0.07(+0.29%) |
Dec 26, 2007 | 23.74 | 23.87 | 23.29 | 23.52 | 309,248 | -0.29(-1.24%) |
Dec 24, 2007 | 23.26 | 23.85 | 23.13 | 23.82 | 207,168 | +0.55(+2.38%) |
Dec 21, 2007 | 23.28 | 23.76 | 23.09 | 23.26 | 801,185 | +0.33(+1.42%) |
Dec 20, 2007 | 22.68 | 22.99 | 22.02 | 22.94 | 375,986 | +0.54(+2.40%) |
Dec 19, 2007 | 21.95 | 22.76 | 21.95 | 22.40 | 432,505 | +0.47(+2.12%) |
Dec 18, 2007 | 21.92 | 22.02 | 21.34 | 21.94 | 375,816 | +0.15(+0.69%) |
Dec 17, 2007 | 21.99 | 22.24 | 21.62 | 21.79 | 501,626 | -0.37(-1.68%) |
Dec 14, 2007 | 21.86 | 22.49 | 21.86 | 22.16 | 3,572,654 | +0.14(+0.63%) |
Dec 13, 2007 | 21.75 | 22.04 | 21.54 | 22.02 | 475,013 | +0.27(+1.24%) |
Dec 12, 2007 | 21.68 | 22.14 | 21.47 | 21.75 | 1,244,051 | +1.03(+5.00%) |
Dec 11, 2007 | 21.16 | 21.25 | 20.69 | 20.71 | 499,809 | -0.48(-2.27%) |
Dec 10, 2007 | 21.10 | 21.39 | 21.04 | 21.20 | 351,557 | +0.19(+0.89%) |
Dec 07, 2007 | 21.29 | 21.39 | 20.98 | 21.01 | 341,562 | -0.22(-1.05%) |
Dec 06, 2007 | 20.86 | 21.27 | 20.73 | 21.23 | 457,865 | +0.41(+1.96%) |
Dec 05, 2007 | 21.49 | 21.67 | 20.61 | 20.82 | 648,287 | -0.29(-1.40%) |
Dec 04, 2007 | 21.53 | 21.63 | 20.90 | 21.12 | 511,279 | -0.48(-2.20%) |
Dec 03, 2007 | 22.13 | 22.60 | 21.12 | 21.59 | 748,053 | -0.35(-1.60%) |
Nov 30, 2007 | 23.23 | 23.27 | 21.52 | 21.95 | 1,491,783 | +0.82(+3.87%) |
Nov 29, 2007 | 21.08 | 21.29 | 20.54 | 21.13 | 463,523 | +0.00(+0.00%) |
Nov 28, 2007 | 21.59 | 21.59 | 20.91 | 21.13 | 571,290 | -0.19(-0.87%) |
Nov 27, 2007 | 20.99 | 21.40 | 20.99 | 21.31 | 320,984 | +0.33(+1.55%) |
Nov 26, 2007 | 21.73 | 22.01 | 20.95 | 20.99 | 264,950 | -0.74(-3.40%) |
Nov 23, 2007 | 21.73 | 21.91 | 21.18 | 21.73 | 124,910 | +0.20(+0.94%) |
Nov 21, 2007 | 22.09 | 22.09 | 21.32 | 21.53 | 547,511 | -0.69(-3.12%) |
Nov 20, 2007 | 22.63 | 23.02 | 21.92 | 22.22 | 401,134 | -0.34(-1.51%) |
Nov 19, 2007 | 22.61 | 22.72 | 22.11 | 22.56 | 619,773 | -0.20(-0.89%) |
Nov 16, 2007 | 22.43 | 22.97 | 22.34 | 22.76 | 606,445 | +0.39(+1.73%) |
Nov 15, 2007 | 22.34 | 22.63 | 21.76 | 22.37 | 835,735 | -0.09(-0.39%) |
Nov 14, 2007 | 22.16 | 22.94 | 21.83 | 22.46 | 1,022,625 | +1.45(+6.89%) |
Nov 13, 2007 | 21.26 | 21.99 | 20.75 | 21.01 | 586,789 | +0.33(+1.60%) |
Nov 12, 2007 | 21.21 | 21.64 | 20.66 | 20.68 | 666,820 | -0.52(-2.44%) |
Nov 09, 2007 | 21.73 | 21.85 | 21.10 | 21.20 | 409,678 | -0.89(-4.05%) |
Nov 08, 2007 | 21.92 | 22.13 | 21.46 | 22.10 | 601,126 | +0.32(+1.47%) |
Nov 07, 2007 | 21.94 | 22.25 | 21.62 | 21.77 | 795,448 | -0.47(-2.09%) |
Nov 06, 2007 | 22.74 | 23.49 | 21.80 | 22.24 | 989,812 | -0.84(-3.63%) |
Nov 05, 2007 | 23.67 | 23.68 | 22.69 | 23.08 | 724,028 | -0.74(-3.11%) |
Nov 02, 2007 | 24.42 | 24.44 | 23.73 | 23.82 | 722,095 | -0.26(-1.07%) |
Nov 01, 2007 | 25.35 | 25.47 | 22.96 | 24.08 | 1,564,474 | -1.61(-6.26%) |
Oct 31, 2007 | 25.69 | 25.86 | 24.34 | 25.69 | 984,887 | +0.30(+1.18%) |
Oct 30, 2007 | 26.18 | 26.34 | 24.98 | 25.39 | 662,127 | -0.58(-2.25%) |
Oct 29, 2007 | 25.98 | 26.01 | 25.39 | 25.97 | 337,273 | +0.12(+0.46%) |
Oct 26, 2007 | 25.67 | 26.00 | 25.45 | 25.85 | 313,549 | +0.54(+2.13%) |
Oct 25, 2007 | 26.06 | 26.22 | 25.27 | 25.31 | 449,843 | -0.48(-1.85%) |
Oct 24, 2007 | 26.29 | 26.32 | 25.35 | 25.79 | 424,409 | -0.50(-1.91%) |
Oct 23, 2007 | 26.06 | 26.47 | 25.71 | 26.29 | 770,752 | +0.42(+1.64%) |
Oct 22, 2007 | 25.42 | 25.87 | 25.20 | 25.87 | 528,475 | +0.56(+2.21%) |
Oct 19, 2007 | 25.49 | 25.61 | 25.18 | 25.31 | 593,943 | -0.15(-0.59%) |
Oct 18, 2007 | 25.35 | 26.08 | 24.86 | 25.46 | 1,571,822 | +1.13(+4.64%) |
Oct 17, 2007 | 24.56 | 24.74 | 23.86 | 24.33 | 416,701 | +0.04(+0.15%) |
Oct 16, 2007 | 24.21 | 24.45 | 23.98 | 24.29 | 263,603 | +0.16(+0.66%) |
Oct 15, 2007 | 24.53 | 24.83 | 23.93 | 24.13 | 294,875 | -0.38(-1.56%) |
Oct 12, 2007 | 23.93 | 24.71 | 23.81 | 24.52 | 271,907 | +0.54(+2.24%) |
Oct 11, 2007 | 24.69 | 24.78 | 23.72 | 23.98 | 458,157 | -0.54(-2.19%) |
Oct 10, 2007 | 24.73 | 24.77 | 24.17 | 24.52 | 415,479 | -0.21(-0.84%) |
Oct 09, 2007 | 24.31 | 24.76 | 24.31 | 24.72 | 507,703 | +0.27(+1.10%) |
Oct 08, 2007 | 24.60 | 24.65 | 24.38 | 24.45 | 247,293 | -0.13(-0.55%) |
Oct 05, 2007 | 24.57 | 24.80 | 24.55 | 24.59 | 375,689 | +0.17(+0.70%) |
Oct 04, 2007 | 24.44 | 24.70 | 24.35 | 24.42 | 343,746 | -0.08(-0.32%) |
Oct 03, 2007 | 24.55 | 24.81 | 24.42 | 24.50 | 520,660 | -0.31(-1.25%) |
Oct 02, 2007 | 25.25 | 25.40 | 24.58 | 24.81 | 452,186 | -0.43(-1.72%) |