Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.16 | 22.31 | 21.64 | 21.90 | 309,035 | -0.23(-1.02%) |
Dec 28, 2007 | 22.04 | 22.97 | 22.04 | 22.13 | 342,562 | +0.11(+0.48%) |
Dec 27, 2007 | 23.55 | 23.58 | 22.02 | 22.02 | 385,613 | -1.57(-6.65%) |
Dec 26, 2007 | 23.35 | 23.98 | 23.35 | 23.59 | 358,730 | +0.11(+0.48%) |
Dec 24, 2007 | 23.58 | 23.77 | 23.41 | 23.48 | 177,178 | +0.01(+0.03%) |
Dec 21, 2007 | 23.41 | 23.69 | 22.99 | 23.47 | 799,328 | +0.45(+1.93%) |
Dec 20, 2007 | 23.02 | 23.24 | 22.60 | 23.02 | 429,097 | +0.00(+0.00%) |
Dec 19, 2007 | 22.46 | 23.10 | 22.16 | 23.02 | 352,369 | +0.61(+2.73%) |
Dec 18, 2007 | 21.82 | 22.42 | 21.42 | 22.41 | 310,493 | +0.90(+4.17%) |
Dec 17, 2007 | 21.66 | 21.98 | 21.47 | 21.51 | 504,369 | -0.45(-2.06%) |
Dec 14, 2007 | 22.41 | 22.64 | 21.94 | 21.97 | 326,527 | -0.71(-3.13%) |
Dec 13, 2007 | 21.77 | 22.76 | 21.65 | 22.68 | 280,093 | +0.67(+3.05%) |
Dec 12, 2007 | 22.36 | 22.64 | 21.54 | 22.00 | 388,281 | +0.29(+1.36%) |
Dec 11, 2007 | 22.96 | 22.98 | 21.56 | 21.71 | 456,290 | -1.18(-5.14%) |
Dec 10, 2007 | 23.05 | 23.06 | 22.56 | 22.89 | 259,738 | -0.17(-0.72%) |
Dec 07, 2007 | 23.67 | 23.67 | 22.91 | 23.05 | 312,083 | -0.60(-2.52%) |
Dec 06, 2007 | 22.49 | 23.67 | 22.49 | 23.65 | 322,949 | +1.17(+5.20%) |
Dec 05, 2007 | 22.59 | 22.80 | 22.22 | 22.48 | 351,176 | +0.27(+1.22%) |
Dec 04, 2007 | 21.63 | 22.52 | 21.51 | 22.21 | 378,345 | +0.33(+1.52%) |
Dec 03, 2007 | 22.39 | 22.41 | 21.64 | 21.88 | 849,078 | -0.92(-4.04%) |
Nov 30, 2007 | 23.45 | 23.66 | 22.57 | 22.80 | 382,981 | -0.14(-0.62%) |
Nov 29, 2007 | 22.97 | 23.45 | 22.63 | 22.94 | 443,277 | -0.07(-0.30%) |
Nov 28, 2007 | 22.23 | 23.15 | 22.23 | 23.01 | 310,493 | +0.97(+4.42%) |
Nov 27, 2007 | 21.33 | 22.20 | 21.33 | 22.03 | 369,596 | +0.81(+3.80%) |
Nov 26, 2007 | 22.22 | 22.23 | 21.23 | 21.23 | 418,363 | -1.01(-4.55%) |
Nov 23, 2007 | 21.45 | 22.47 | 21.45 | 22.24 | 125,098 | +1.00(+4.73%) |
Nov 21, 2007 | 21.47 | 21.69 | 21.23 | 21.23 | 324,540 | -0.46(-2.12%) |
Nov 20, 2007 | 21.32 | 22.15 | 21.22 | 21.69 | 544,522 | +0.20(+0.95%) |
Nov 19, 2007 | 21.93 | 21.93 | 21.24 | 21.49 | 295,189 | -0.63(-2.87%) |
Nov 16, 2007 | 23.04 | 23.04 | 21.69 | 22.13 | 618,998 | -0.79(-3.46%) |
Nov 15, 2007 | 23.46 | 23.74 | 22.73 | 22.92 | 352,766 | -0.88(-3.68%) |
Nov 14, 2007 | 23.36 | 24.08 | 23.20 | 23.79 | 545,052 | +0.45(+1.91%) |
Nov 13, 2007 | 24.08 | 24.08 | 22.99 | 23.35 | 367,873 | -0.14(-0.58%) |
Nov 12, 2007 | 24.22 | 24.59 | 23.32 | 23.48 | 424,367 | -0.71(-2.93%) |
Nov 09, 2007 | 25.10 | 25.11 | 24.08 | 24.19 | 398,088 | -1.03(-4.07%) |
Nov 08, 2007 | 25.11 | 25.39 | 24.49 | 25.22 | 449,837 | +0.28(+1.12%) |
Nov 07, 2007 | 25.27 | 25.34 | 24.55 | 24.94 | 445,662 | -0.60(-2.33%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.14 | 25.54 | 417,568 | +0.19(+0.74%) |
Nov 05, 2007 | 25.22 | 25.66 | 24.65 | 25.35 | 433,802 | +0.08(+0.30%) |
Nov 02, 2007 | 25.52 | 25.88 | 24.67 | 25.27 | 401,798 | +0.13(+0.51%) |
Nov 01, 2007 | 26.09 | 26.52 | 24.95 | 25.14 | 713,617 | -1.61(-6.01%) |
Oct 31, 2007 | 25.57 | 26.92 | 25.49 | 26.75 | 552,738 | +1.24(+4.85%) |
Oct 30, 2007 | 25.66 | 25.98 | 25.04 | 25.51 | 441,819 | -0.17(-0.68%) |
Oct 29, 2007 | 25.28 | 25.77 | 25.28 | 25.69 | 346,538 | +0.49(+1.95%) |
Oct 26, 2007 | 25.28 | 25.28 | 24.51 | 25.20 | 377,415 | +0.45(+1.80%) |
Oct 25, 2007 | 24.86 | 24.90 | 24.15 | 24.75 | 474,817 | +0.25(+1.02%) |
Oct 24, 2007 | 24.11 | 24.88 | 23.78 | 24.50 | 607,336 | +0.17(+0.71%) |
Oct 23, 2007 | 23.02 | 24.42 | 23.02 | 24.33 | 742,108 | +1.92(+8.55%) |
Oct 22, 2007 | 21.14 | 22.63 | 21.14 | 22.41 | 495,357 | +0.90(+4.17%) |
Oct 19, 2007 | 22.80 | 23.03 | 21.51 | 21.51 | 461,432 | -1.34(-5.85%) |
Oct 18, 2007 | 22.64 | 23.43 | 22.57 | 22.85 | 277,893 | +0.12(+0.53%) |
Oct 17, 2007 | 23.35 | 23.39 | 22.46 | 22.73 | 324,142 | -0.32(-1.38%) |
Oct 16, 2007 | 23.32 | 23.81 | 23.05 | 23.05 | 292,602 | -0.24(-1.04%) |
Oct 15, 2007 | 23.54 | 23.57 | 22.84 | 23.29 | 341,900 | -0.42(-1.75%) |
Oct 12, 2007 | 23.20 | 23.85 | 23.10 | 23.70 | 203,549 | +0.57(+2.48%) |
Oct 11, 2007 | 24.26 | 24.26 | 22.71 | 23.13 | 604,156 | -1.06(-4.37%) |
Oct 10, 2007 | 23.83 | 24.33 | 23.69 | 24.19 | 307,975 | +0.40(+1.68%) |
Oct 09, 2007 | 23.66 | 24.07 | 23.47 | 23.79 | 429,628 | +0.15(+0.64%) |
Oct 08, 2007 | 24.20 | 24.37 | 23.21 | 23.63 | 423,664 | -0.52(-2.16%) |
Oct 05, 2007 | 23.74 | 24.60 | 23.68 | 24.15 | 415,183 | +0.85(+3.63%) |
Oct 04, 2007 | 23.36 | 23.48 | 23.10 | 23.31 | 267,689 | +0.10(+0.42%) |
Oct 03, 2007 | 24.29 | 24.45 | 23.04 | 23.21 | 375,162 | -1.27(-5.18%) |
Oct 02, 2007 | 24.14 | 24.55 | 23.79 | 24.48 | 266,629 | +0.41(+1.69%) |