Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.00 | 21.20 | 20.77 | 20.99 | 851,413 | -0.01(-0.04%) |
Dec 28, 2007 | 21.41 | 21.41 | 20.99 | 21.00 | 3,314,219 | -0.07(-0.34%) |
Dec 27, 2007 | 21.72 | 21.72 | 21.06 | 21.07 | 1,017,415 | -0.77(-3.52%) |
Dec 26, 2007 | 21.65 | 22.02 | 21.64 | 21.84 | 1,017,189 | +0.07(+0.32%) |
Dec 24, 2007 | 21.65 | 21.80 | 21.57 | 21.77 | 463,583 | +0.16(+0.74%) |
Dec 21, 2007 | 21.64 | 21.72 | 21.36 | 21.61 | 1,879,306 | +0.23(+1.07%) |
Dec 20, 2007 | 21.49 | 21.61 | 21.27 | 21.38 | 1,668,254 | +0.15(+0.71%) |
Dec 19, 2007 | 21.17 | 21.67 | 21.17 | 21.23 | 1,555,055 | -0.17(-0.78%) |
Dec 18, 2007 | 21.19 | 21.59 | 20.97 | 21.40 | 2,742,503 | +0.38(+1.81%) |
Dec 17, 2007 | 21.28 | 21.63 | 20.90 | 21.02 | 2,192,850 | -0.59(-2.74%) |
Dec 14, 2007 | 21.55 | 21.97 | 21.33 | 21.61 | 4,090,158 | -0.11(-0.49%) |
Dec 13, 2007 | 22.11 | 22.17 | 21.28 | 21.72 | 2,817,853 | -0.78(-3.46%) |
Dec 12, 2007 | 22.10 | 23.11 | 21.97 | 22.49 | 2,584,691 | +0.72(+3.29%) |
Dec 11, 2007 | 22.43 | 23.18 | 21.76 | 21.78 | 7,360,542 | -0.52(-2.34%) |
Dec 10, 2007 | 21.85 | 22.48 | 21.67 | 22.30 | 2,196,644 | +0.45(+2.06%) |
Dec 07, 2007 | 21.94 | 21.95 | 21.72 | 21.85 | 1,933,930 | +0.12(+0.57%) |
Dec 06, 2007 | 21.45 | 21.72 | 21.26 | 21.72 | 1,464,978 | +0.49(+2.29%) |
Dec 05, 2007 | 21.15 | 21.37 | 21.07 | 21.24 | 3,925,061 | +0.29(+1.39%) |
Dec 04, 2007 | 20.93 | 21.10 | 20.61 | 20.95 | 3,825,754 | -0.15(-0.71%) |
Dec 03, 2007 | 21.34 | 21.50 | 20.89 | 21.10 | 1,778,807 | -0.25(-1.16%) |
Nov 30, 2007 | 21.85 | 21.93 | 21.19 | 21.34 | 2,271,237 | +0.02(+0.08%) |
Nov 29, 2007 | 20.83 | 21.43 | 20.77 | 21.33 | 1,696,711 | +0.16(+0.75%) |
Nov 28, 2007 | 20.40 | 21.40 | 20.40 | 21.17 | 2,953,232 | +0.77(+3.77%) |
Nov 27, 2007 | 20.23 | 20.52 | 19.73 | 20.40 | 2,977,238 | +0.38(+1.90%) |
Nov 26, 2007 | 20.21 | 20.51 | 19.98 | 20.02 | 1,468,403 | -0.29(-1.44%) |
Nov 23, 2007 | 20.40 | 20.64 | 20.13 | 20.31 | 750,860 | +0.09(+0.44%) |
Nov 21, 2007 | 20.22 | 20.47 | 19.97 | 20.22 | 1,473,639 | -0.27(-1.34%) |
Nov 20, 2007 | 20.91 | 21.09 | 20.16 | 20.50 | 1,451,558 | -0.26(-1.23%) |
Nov 19, 2007 | 21.22 | 21.24 | 20.51 | 20.75 | 1,350,326 | -0.53(-2.49%) |
Nov 16, 2007 | 21.03 | 21.29 | 20.75 | 21.28 | 1,296,426 | +0.35(+1.69%) |
Nov 15, 2007 | 20.65 | 21.30 | 20.51 | 20.93 | 1,960,096 | -0.04(-0.21%) |
Nov 14, 2007 | 20.77 | 21.19 | 20.74 | 20.97 | 3,682,135 | +0.32(+1.54%) |
Nov 13, 2007 | 19.96 | 20.76 | 19.96 | 20.66 | 6,210,593 | +1.19(+6.13%) |
Nov 12, 2007 | 19.50 | 19.97 | 19.46 | 19.46 | 4,760,590 | -0.27(-1.39%) |
Nov 09, 2007 | 19.80 | 20.24 | 19.65 | 19.74 | 6,359,739 | -0.56(-2.74%) |
Nov 08, 2007 | 20.93 | 20.97 | 19.74 | 20.29 | 4,799,918 | -0.31(-1.50%) |
Nov 07, 2007 | 20.82 | 21.01 | 20.52 | 20.60 | 3,139,098 | -0.42(-1.97%) |
Nov 06, 2007 | 20.97 | 21.70 | 20.87 | 21.02 | 4,303,266 | +0.34(+1.62%) |
Nov 05, 2007 | 20.75 | 20.91 | 20.29 | 20.68 | 1,912,538 | -0.19(-0.89%) |
Nov 02, 2007 | 21.02 | 21.10 | 20.38 | 20.87 | 3,516,510 | -0.06(-0.30%) |
Nov 01, 2007 | 21.63 | 21.63 | 20.92 | 20.93 | 1,943,771 | -1.02(-4.63%) |
Oct 31, 2007 | 21.86 | 22.13 | 21.48 | 21.95 | 2,385,519 | +0.35(+1.64%) |
Oct 30, 2007 | 21.39 | 21.76 | 21.26 | 21.59 | 2,259,602 | +0.13(+0.62%) |
Oct 29, 2007 | 21.81 | 21.98 | 21.42 | 21.46 | 5,838,845 | -0.26(-1.22%) |
Oct 26, 2007 | 22.02 | 22.13 | 21.53 | 21.72 | 2,973,209 | -0.11(-0.49%) |
Oct 25, 2007 | 22.13 | 22.18 | 21.72 | 21.83 | 2,763,158 | -0.16(-0.72%) |
Oct 24, 2007 | 22.18 | 22.34 | 21.85 | 21.99 | 4,994,112 | -0.35(-1.58%) |
Oct 23, 2007 | 22.34 | 22.55 | 22.18 | 22.34 | 7,391,861 | +0.11(+0.52%) |
Oct 22, 2007 | 21.71 | 22.27 | 21.53 | 22.23 | 1,324,735 | +0.37(+1.70%) |
Oct 19, 2007 | 22.69 | 22.77 | 21.72 | 21.86 | 8,446,758 | -0.87(-3.81%) |
Oct 18, 2007 | 22.78 | 22.95 | 22.68 | 22.72 | 2,470,672 | -0.23(-1.00%) |
Oct 17, 2007 | 23.05 | 23.16 | 22.64 | 22.95 | 2,242,730 | +0.10(+0.43%) |
Oct 16, 2007 | 23.18 | 23.23 | 22.76 | 22.86 | 1,926,692 | -0.37(-1.60%) |
Oct 15, 2007 | 23.42 | 23.69 | 23.16 | 23.23 | 2,069,481 | -0.26(-1.09%) |
Oct 12, 2007 | 22.84 | 23.48 | 22.69 | 23.48 | 2,268,628 | +0.61(+2.66%) |
Oct 11, 2007 | 23.18 | 23.63 | 22.72 | 22.87 | 2,615,839 | +0.06(+0.27%) |
Oct 10, 2007 | 22.61 | 22.99 | 22.55 | 22.81 | 2,549,710 | +0.17(+0.74%) |
Oct 09, 2007 | 22.78 | 23.01 | 22.48 | 22.64 | 1,679,342 | +0.04(+0.16%) |
Oct 08, 2007 | 22.70 | 22.80 | 22.18 | 22.61 | 2,054,307 | -0.11(-0.51%) |
Oct 05, 2007 | 22.26 | 22.97 | 22.26 | 22.72 | 2,891,906 | +0.70(+3.17%) |
Oct 04, 2007 | 21.67 | 22.08 | 21.50 | 22.02 | 4,126,053 | +0.54(+2.51%) |
Oct 03, 2007 | 21.42 | 21.75 | 21.22 | 21.49 | 2,821,587 | -0.06(-0.29%) |
Oct 02, 2007 | 21.02 | 21.70 | 20.89 | 21.55 | 6,959,531 | +0.72(+3.48%) |