Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.75 | 23.95 | 23.13 | 23.30 | 240,455 | -0.61(-2.57%) |
Dec 28, 2007 | 23.51 | 23.98 | 23.37 | 23.92 | 464,798 | +0.43(+1.82%) |
Dec 27, 2007 | 23.90 | 24.11 | 23.41 | 23.49 | 129,989 | -0.44(-1.85%) |
Dec 26, 2007 | 23.43 | 23.99 | 23.43 | 23.93 | 307,551 | +0.54(+2.33%) |
Dec 24, 2007 | 23.42 | 23.61 | 23.18 | 23.39 | 102,602 | +0.05(+0.20%) |
Dec 21, 2007 | 23.53 | 23.74 | 23.13 | 23.34 | 591,058 | -0.13(-0.56%) |
Dec 20, 2007 | 22.69 | 23.47 | 22.55 | 23.47 | 520,728 | +0.83(+3.68%) |
Dec 19, 2007 | 22.55 | 22.80 | 22.44 | 22.64 | 293,922 | -0.01(-0.03%) |
Dec 18, 2007 | 22.75 | 22.91 | 22.34 | 22.65 | 372,545 | +0.19(+0.83%) |
Dec 17, 2007 | 22.51 | 22.64 | 22.34 | 22.46 | 318,737 | -0.06(-0.28%) |
Dec 14, 2007 | 22.46 | 22.81 | 22.24 | 22.52 | 356,152 | -0.09(-0.38%) |
Dec 13, 2007 | 22.53 | 22.85 | 22.35 | 22.61 | 424,178 | +0.02(+0.10%) |
Dec 12, 2007 | 22.55 | 22.79 | 22.30 | 22.59 | 466,212 | +0.43(+1.93%) |
Dec 11, 2007 | 22.60 | 22.71 | 22.10 | 22.16 | 310,017 | -0.26(-1.14%) |
Dec 10, 2007 | 21.77 | 22.52 | 21.77 | 22.41 | 420,626 | +0.53(+2.42%) |
Dec 07, 2007 | 21.58 | 21.93 | 21.54 | 21.89 | 428,266 | +0.30(+1.41%) |
Dec 06, 2007 | 21.12 | 21.72 | 20.84 | 21.58 | 1,134,673 | +0.63(+3.01%) |
Dec 05, 2007 | 20.77 | 21.02 | 20.77 | 20.95 | 286,722 | +0.61(+3.02%) |
Dec 04, 2007 | 20.40 | 20.57 | 20.06 | 20.34 | 481,911 | -0.05(-0.23%) |
Dec 03, 2007 | 20.53 | 20.53 | 20.04 | 20.39 | 386,496 | -0.15(-0.72%) |
Nov 30, 2007 | 21.00 | 21.00 | 20.39 | 20.53 | 309,094 | -0.33(-1.57%) |
Nov 29, 2007 | 20.84 | 20.98 | 20.39 | 20.86 | 311,537 | +0.20(+0.98%) |
Nov 28, 2007 | 21.02 | 21.02 | 18.51 | 20.66 | 318,514 | +0.06(+0.30%) |
Nov 27, 2007 | 21.13 | 21.13 | 20.22 | 20.59 | 381,504 | -0.54(-2.54%) |
Nov 26, 2007 | 21.42 | 21.77 | 21.07 | 21.13 | 249,692 | -0.42(-1.95%) |
Nov 23, 2007 | 21.30 | 21.66 | 21.30 | 21.55 | 159,420 | +0.18(+0.84%) |
Nov 21, 2007 | 21.35 | 21.68 | 21.34 | 21.37 | 383,667 | -0.03(-0.15%) |
Nov 20, 2007 | 21.50 | 21.75 | 21.10 | 21.40 | 407,325 | -0.03(-0.15%) |
Nov 19, 2007 | 21.48 | 21.71 | 21.36 | 21.43 | 463,641 | -0.11(-0.51%) |
Nov 16, 2007 | 21.41 | 21.77 | 21.25 | 21.54 | 685,441 | +0.13(+0.62%) |
Nov 15, 2007 | 21.59 | 22.10 | 21.23 | 21.41 | 952,372 | -0.47(-2.13%) |
Nov 14, 2007 | 22.09 | 22.34 | 21.75 | 21.88 | 458,883 | +0.10(+0.46%) |
Nov 13, 2007 | 21.69 | 22.05 | 21.30 | 21.78 | 992,984 | +0.05(+0.25%) |
Nov 12, 2007 | 21.92 | 22.17 | 21.67 | 21.72 | 949,120 | -0.15(-0.68%) |
Nov 09, 2007 | 21.71 | 22.07 | 21.63 | 21.87 | 1,347,209 | -0.14(-0.64%) |
Nov 08, 2007 | 21.85 | 22.45 | 21.43 | 22.01 | 1,308,378 | +0.46(+2.13%) |
Nov 07, 2007 | 21.17 | 22.06 | 21.07 | 21.55 | 1,622,229 | +1.07(+5.24%) |
Nov 06, 2007 | 20.73 | 20.89 | 20.45 | 20.48 | 315,522 | -0.12(-0.60%) |
Nov 05, 2007 | 20.80 | 20.80 | 20.22 | 20.60 | 177,761 | -0.20(-0.97%) |
Nov 02, 2007 | 20.96 | 21.05 | 20.56 | 20.80 | 278,107 | +0.03(+0.15%) |
Nov 01, 2007 | 20.96 | 21.05 | 20.32 | 20.77 | 614,845 | -0.09(-0.41%) |
Oct 31, 2007 | 20.52 | 21.01 | 20.19 | 20.86 | 627,702 | +0.61(+3.03%) |
Oct 30, 2007 | 20.22 | 20.53 | 20.17 | 20.25 | 679,518 | -0.11(-0.54%) |
Oct 29, 2007 | 19.60 | 20.50 | 19.60 | 20.35 | 1,079,257 | +0.86(+4.43%) |
Oct 26, 2007 | 19.88 | 19.99 | 19.45 | 19.49 | 574,987 | -0.19(-0.95%) |
Oct 25, 2007 | 19.98 | 19.98 | 19.53 | 19.68 | 822,750 | -0.54(-2.66%) |
Oct 24, 2007 | 19.82 | 20.36 | 19.79 | 20.21 | 370,552 | +0.24(+1.21%) |
Oct 23, 2007 | 20.35 | 20.42 | 19.72 | 19.97 | 328,508 | -0.24(-1.19%) |
Oct 22, 2007 | 19.93 | 20.40 | 19.86 | 20.21 | 382,896 | +0.06(+0.31%) |
Oct 19, 2007 | 20.56 | 20.62 | 20.04 | 20.15 | 456,955 | -0.62(-3.00%) |
Oct 18, 2007 | 20.32 | 20.82 | 20.18 | 20.77 | 352,166 | +0.41(+2.02%) |
Oct 17, 2007 | 20.84 | 20.84 | 20.25 | 20.36 | 465,569 | -0.17(-0.83%) |
Oct 16, 2007 | 20.61 | 20.93 | 20.43 | 20.53 | 374,410 | -0.17(-0.83%) |
Oct 15, 2007 | 20.20 | 20.73 | 20.14 | 20.70 | 431,883 | +0.72(+3.62%) |
Oct 12, 2007 | 19.58 | 20.21 | 19.58 | 19.98 | 273,864 | +0.24(+1.22%) |
Oct 11, 2007 | 20.22 | 20.22 | 19.70 | 19.74 | 519,056 | -0.20(-1.01%) |
Oct 10, 2007 | 19.51 | 20.03 | 19.38 | 19.94 | 553,900 | +0.41(+2.11%) |
Oct 09, 2007 | 18.88 | 19.53 | 18.78 | 19.53 | 490,770 | +0.72(+3.80%) |
Oct 08, 2007 | 18.86 | 19.05 | 18.36 | 18.81 | 572,801 | -0.09(-0.49%) |
Oct 05, 2007 | 18.68 | 18.98 | 18.61 | 18.91 | 373,638 | +0.13(+0.70%) |
Oct 04, 2007 | 18.77 | 18.83 | 18.35 | 18.77 | 893,338 | -0.54(-2.78%) |
Oct 03, 2007 | 19.20 | 19.37 | 19.03 | 19.31 | 333,009 | +0.18(+0.94%) |
Oct 02, 2007 | 18.98 | 19.26 | 18.84 | 19.13 | 514,556 | +0.03(+0.16%) |