Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.02 | 21.22 | 20.79 | 21.01 | 850,566 | -0.01(-0.04%) |
Dec 28, 2007 | 21.43 | 21.43 | 21.01 | 21.02 | 3,310,922 | -0.07(-0.34%) |
Dec 27, 2007 | 21.75 | 21.75 | 21.08 | 21.09 | 1,016,403 | -0.77(-3.52%) |
Dec 26, 2007 | 21.68 | 22.05 | 21.66 | 21.86 | 1,016,177 | +0.07(+0.32%) |
Dec 24, 2007 | 21.68 | 21.83 | 21.59 | 21.79 | 463,122 | +0.16(+0.74%) |
Dec 21, 2007 | 21.66 | 21.75 | 21.38 | 21.63 | 1,877,437 | +0.23(+1.07%) |
Dec 20, 2007 | 21.51 | 21.63 | 21.29 | 21.40 | 1,666,595 | +0.15(+0.71%) |
Dec 19, 2007 | 21.19 | 21.69 | 21.19 | 21.25 | 1,553,508 | -0.17(-0.78%) |
Dec 18, 2007 | 21.22 | 21.61 | 20.99 | 21.42 | 2,739,775 | +0.38(+1.81%) |
Dec 17, 2007 | 21.30 | 21.65 | 20.92 | 21.04 | 2,190,669 | -0.59(-2.74%) |
Dec 14, 2007 | 21.57 | 21.99 | 21.35 | 21.63 | 4,086,089 | -0.11(-0.49%) |
Dec 13, 2007 | 22.14 | 22.19 | 21.30 | 21.74 | 2,815,050 | -0.78(-3.46%) |
Dec 12, 2007 | 22.12 | 23.13 | 21.99 | 22.52 | 2,582,120 | +0.72(+3.28%) |
Dec 11, 2007 | 22.45 | 23.20 | 21.78 | 21.80 | 7,353,220 | -0.52(-2.34%) |
Dec 10, 2007 | 21.87 | 22.50 | 21.69 | 22.32 | 2,194,459 | +0.45(+2.06%) |
Dec 07, 2007 | 21.96 | 21.98 | 21.75 | 21.87 | 1,932,006 | +0.12(+0.57%) |
Dec 06, 2007 | 21.47 | 21.75 | 21.28 | 21.75 | 1,463,521 | +0.49(+2.29%) |
Dec 05, 2007 | 21.17 | 21.39 | 21.09 | 21.26 | 3,921,157 | +0.29(+1.39%) |
Dec 04, 2007 | 20.95 | 21.12 | 20.63 | 20.97 | 3,821,949 | -0.15(-0.71%) |
Dec 03, 2007 | 21.37 | 21.52 | 20.91 | 21.12 | 1,777,037 | -0.25(-1.16%) |
Nov 30, 2007 | 21.87 | 21.95 | 21.21 | 21.37 | 2,268,978 | +0.02(+0.08%) |
Nov 29, 2007 | 20.85 | 21.45 | 20.79 | 21.35 | 1,695,024 | +0.16(+0.75%) |
Nov 28, 2007 | 20.42 | 21.42 | 20.42 | 21.19 | 2,950,294 | +0.77(+3.77%) |
Nov 27, 2007 | 20.25 | 20.54 | 19.75 | 20.42 | 2,974,276 | +0.38(+1.90%) |
Nov 26, 2007 | 20.23 | 20.53 | 20.00 | 20.04 | 1,466,942 | -0.29(-1.43%) |
Nov 23, 2007 | 20.42 | 20.66 | 20.15 | 20.33 | 750,113 | +0.09(+0.44%) |
Nov 21, 2007 | 20.24 | 20.49 | 19.99 | 20.24 | 1,472,173 | -0.27(-1.34%) |
Nov 20, 2007 | 20.93 | 21.11 | 20.18 | 20.52 | 1,450,114 | -0.26(-1.23%) |
Nov 19, 2007 | 21.24 | 21.26 | 20.54 | 20.77 | 1,348,983 | -0.53(-2.49%) |
Nov 16, 2007 | 21.05 | 21.31 | 20.77 | 21.30 | 1,295,136 | +0.35(+1.69%) |
Nov 15, 2007 | 20.67 | 21.32 | 20.54 | 20.95 | 1,958,146 | -0.04(-0.21%) |
Nov 14, 2007 | 20.79 | 21.21 | 20.77 | 21.00 | 3,678,472 | +0.32(+1.54%) |
Nov 13, 2007 | 19.98 | 20.78 | 19.98 | 20.68 | 6,204,415 | +1.19(+6.13%) |
Nov 12, 2007 | 19.52 | 19.99 | 19.48 | 19.48 | 4,755,855 | -0.27(-1.39%) |
Nov 09, 2007 | 19.82 | 20.26 | 19.67 | 19.76 | 6,353,413 | -0.56(-2.74%) |
Nov 08, 2007 | 20.95 | 21.00 | 19.76 | 20.31 | 4,795,143 | -0.31(-1.50%) |
Nov 07, 2007 | 20.84 | 21.03 | 20.54 | 20.62 | 3,135,975 | -0.42(-1.97%) |
Nov 06, 2007 | 20.99 | 21.72 | 20.89 | 21.04 | 4,298,985 | +0.34(+1.62%) |
Nov 05, 2007 | 20.77 | 20.93 | 20.31 | 20.70 | 1,910,636 | -0.19(-0.89%) |
Nov 02, 2007 | 21.04 | 21.12 | 20.40 | 20.89 | 3,513,012 | -0.06(-0.30%) |
Nov 01, 2007 | 21.65 | 21.65 | 20.94 | 20.95 | 1,941,837 | -1.02(-4.63%) |
Oct 31, 2007 | 21.88 | 22.15 | 21.50 | 21.97 | 2,383,147 | +0.35(+1.64%) |
Oct 30, 2007 | 21.41 | 21.78 | 21.28 | 21.61 | 2,257,355 | +0.13(+0.62%) |
Oct 29, 2007 | 21.83 | 22.00 | 21.44 | 21.48 | 5,833,037 | -0.27(-1.22%) |
Oct 26, 2007 | 22.04 | 22.15 | 21.55 | 21.75 | 2,970,251 | -0.11(-0.49%) |
Oct 25, 2007 | 22.15 | 22.20 | 21.75 | 21.85 | 2,760,409 | -0.16(-0.72%) |
Oct 24, 2007 | 22.21 | 22.37 | 21.87 | 22.01 | 4,989,144 | -0.35(-1.58%) |
Oct 23, 2007 | 22.37 | 22.58 | 22.21 | 22.37 | 7,384,508 | +0.11(+0.52%) |
Oct 22, 2007 | 21.73 | 22.29 | 21.55 | 22.25 | 1,323,417 | +0.37(+1.70%) |
Oct 19, 2007 | 22.71 | 22.79 | 21.75 | 21.88 | 8,438,356 | -0.87(-3.81%) |
Oct 18, 2007 | 22.81 | 22.98 | 22.70 | 22.75 | 2,468,214 | -0.23(-1.00%) |
Oct 17, 2007 | 23.07 | 23.18 | 22.67 | 22.98 | 2,240,499 | +0.10(+0.42%) |
Oct 16, 2007 | 23.20 | 23.26 | 22.78 | 22.88 | 1,924,775 | -0.37(-1.60%) |
Oct 15, 2007 | 23.44 | 23.71 | 23.18 | 23.25 | 2,067,422 | -0.26(-1.09%) |
Oct 12, 2007 | 22.86 | 23.51 | 22.71 | 23.51 | 2,266,372 | +0.61(+2.66%) |
Oct 11, 2007 | 23.20 | 23.66 | 22.75 | 22.90 | 2,613,237 | +0.06(+0.27%) |
Oct 10, 2007 | 22.63 | 23.01 | 22.57 | 22.83 | 2,547,174 | +0.17(+0.74%) |
Oct 09, 2007 | 22.81 | 23.04 | 22.51 | 22.67 | 1,677,672 | +0.04(+0.16%) |
Oct 08, 2007 | 22.72 | 22.82 | 22.20 | 22.63 | 2,052,264 | -0.11(-0.51%) |
Oct 05, 2007 | 22.29 | 22.99 | 22.29 | 22.75 | 2,889,029 | +0.70(+3.17%) |
Oct 04, 2007 | 21.69 | 22.10 | 21.52 | 22.05 | 4,121,949 | +0.54(+2.51%) |
Oct 03, 2007 | 21.45 | 21.77 | 21.24 | 21.51 | 2,818,780 | -0.06(-0.29%) |
Oct 02, 2007 | 21.04 | 21.72 | 20.91 | 21.57 | 6,952,608 | +0.72(+3.48%) |