Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.93 | 22.42 | 21.81 | 22.34 | 1,297,567 | +0.33(+1.48%) |
Dec 28, 2007 | 21.68 | 22.04 | 21.50 | 22.01 | 961,704 | +0.43(+2.00%) |
Dec 27, 2007 | 21.53 | 21.65 | 21.36 | 21.58 | 804,901 | +0.00(+0.00%) |
Dec 26, 2007 | 21.74 | 21.74 | 21.19 | 21.58 | 1,203,749 | -0.17(-0.79%) |
Dec 24, 2007 | 20.73 | 21.75 | 20.73 | 21.75 | 760,126 | +1.09(+5.30%) |
Dec 21, 2007 | 20.64 | 20.78 | 20.46 | 20.66 | 1,251,606 | +0.20(+0.99%) |
Dec 20, 2007 | 20.96 | 21.15 | 20.36 | 20.46 | 1,326,506 | -0.39(-1.87%) |
Dec 19, 2007 | 20.88 | 21.12 | 20.71 | 20.84 | 952,345 | -0.09(-0.44%) |
Dec 18, 2007 | 21.18 | 21.18 | 20.59 | 20.94 | 1,108,535 | -0.16(-0.75%) |
Dec 17, 2007 | 21.06 | 21.44 | 20.92 | 21.09 | 1,478,396 | -0.11(-0.50%) |
Dec 14, 2007 | 21.30 | 21.42 | 20.90 | 21.20 | 1,223,908 | -0.14(-0.67%) |
Dec 13, 2007 | 20.78 | 21.35 | 20.69 | 21.34 | 791,364 | +0.51(+2.47%) |
Dec 12, 2007 | 21.43 | 21.53 | 20.61 | 20.83 | 774,288 | -0.19(-0.89%) |
Dec 11, 2007 | 21.51 | 21.73 | 20.98 | 21.02 | 976,483 | -0.47(-2.19%) |
Dec 10, 2007 | 21.26 | 21.55 | 21.20 | 21.49 | 646,743 | +0.21(+0.97%) |
Dec 07, 2007 | 21.32 | 21.49 | 21.09 | 21.28 | 1,032,346 | -0.03(-0.16%) |
Dec 06, 2007 | 21.08 | 21.41 | 21.05 | 21.32 | 644,129 | +0.17(+0.79%) |
Dec 05, 2007 | 20.98 | 21.26 | 20.69 | 21.15 | 1,010,864 | +0.40(+1.94%) |
Dec 04, 2007 | 20.38 | 20.77 | 20.30 | 20.74 | 1,228,077 | +0.15(+0.72%) |
Dec 03, 2007 | 20.58 | 20.81 | 20.50 | 20.59 | 987,956 | -0.16(-0.76%) |
Nov 30, 2007 | 21.37 | 21.53 | 20.42 | 20.75 | 4,832,287 | -0.36(-1.68%) |
Nov 29, 2007 | 20.91 | 21.27 | 20.74 | 21.11 | 2,269,232 | +0.12(+0.55%) |
Nov 28, 2007 | 20.94 | 21.30 | 20.84 | 20.99 | 4,250,046 | +0.25(+1.23%) |
Nov 27, 2007 | 20.80 | 21.08 | 20.64 | 20.74 | 4,524,171 | -0.00(-0.02%) |
Nov 26, 2007 | 21.00 | 21.12 | 20.64 | 20.74 | 1,167,679 | -0.28(-1.32%) |
Nov 23, 2007 | 20.89 | 21.09 | 20.66 | 21.02 | 263,649 | +0.31(+1.48%) |
Nov 21, 2007 | 20.67 | 20.88 | 20.45 | 20.72 | 707,646 | +0.05(+0.23%) |
Nov 20, 2007 | 20.55 | 20.87 | 20.36 | 20.67 | 1,773,074 | +0.16(+0.80%) |
Nov 19, 2007 | 21.02 | 21.23 | 20.50 | 20.50 | 1,487,349 | -0.62(-2.95%) |
Nov 16, 2007 | 21.17 | 21.33 | 20.96 | 21.13 | 869,043 | +0.00(+0.00%) |
Nov 15, 2007 | 21.27 | 21.27 | 20.86 | 21.13 | 1,125,612 | -0.13(-0.61%) |
Nov 14, 2007 | 21.62 | 21.62 | 21.12 | 21.26 | 1,069,384 | -0.32(-1.49%) |
Nov 13, 2007 | 21.31 | 21.58 | 21.05 | 21.58 | 1,348,027 | +0.34(+1.61%) |
Nov 12, 2007 | 21.51 | 21.97 | 21.23 | 21.24 | 1,301,795 | -0.35(-1.62%) |
Nov 09, 2007 | 21.61 | 21.89 | 21.31 | 21.59 | 1,443,824 | -0.18(-0.84%) |
Nov 08, 2007 | 22.12 | 22.17 | 21.16 | 21.77 | 1,942,878 | -0.25(-1.13%) |
Nov 07, 2007 | 22.22 | 22.30 | 21.70 | 22.02 | 1,382,806 | -0.29(-1.31%) |
Nov 06, 2007 | 22.33 | 22.40 | 21.99 | 22.31 | 734,303 | +0.10(+0.43%) |
Nov 05, 2007 | 22.49 | 22.68 | 22.02 | 22.22 | 1,413,871 | -0.50(-2.22%) |
Nov 02, 2007 | 22.87 | 22.99 | 22.50 | 22.72 | 1,233,904 | -0.09(-0.38%) |
Nov 01, 2007 | 22.60 | 23.14 | 22.22 | 22.81 | 2,072,959 | -0.03(-0.13%) |
Oct 31, 2007 | 22.42 | 22.84 | 22.10 | 22.84 | 920,898 | +0.47(+2.10%) |
Oct 30, 2007 | 22.26 | 22.45 | 21.93 | 22.37 | 651,418 | +0.09(+0.41%) |
Oct 29, 2007 | 22.08 | 22.29 | 21.97 | 22.28 | 909,236 | +0.33(+1.49%) |
Oct 26, 2007 | 22.07 | 22.24 | 21.78 | 21.95 | 569,158 | +0.06(+0.26%) |
Oct 25, 2007 | 22.09 | 22.19 | 21.70 | 21.89 | 902,780 | -0.29(-1.32%) |
Oct 24, 2007 | 21.58 | 22.19 | 21.36 | 22.18 | 2,356,601 | +0.48(+2.21%) |
Oct 23, 2007 | 21.78 | 21.81 | 21.45 | 21.70 | 1,090,834 | -0.03(-0.15%) |
Oct 22, 2007 | 21.18 | 21.85 | 21.18 | 21.74 | 971,296 | +0.38(+1.80%) |
Oct 19, 2007 | 21.85 | 22.09 | 21.35 | 21.35 | 922,564 | -0.50(-2.29%) |
Oct 18, 2007 | 21.59 | 21.93 | 21.48 | 21.85 | 871,126 | +0.21(+0.98%) |
Oct 17, 2007 | 21.70 | 21.74 | 21.33 | 21.64 | 1,309,292 | +0.07(+0.31%) |
Oct 16, 2007 | 21.41 | 21.66 | 21.28 | 21.57 | 1,066,051 | +0.23(+1.06%) |
Oct 15, 2007 | 21.48 | 21.48 | 21.23 | 21.35 | 667,037 | -0.14(-0.67%) |
Oct 12, 2007 | 21.37 | 21.64 | 21.36 | 21.49 | 520,634 | +0.11(+0.52%) |
Oct 11, 2007 | 21.69 | 21.92 | 21.24 | 21.38 | 1,394,676 | -0.23(-1.07%) |
Oct 10, 2007 | 21.54 | 21.73 | 21.37 | 21.61 | 891,326 | +0.02(+0.11%) |
Oct 09, 2007 | 21.22 | 21.59 | 21.01 | 21.59 | 1,096,457 | +0.34(+1.60%) |
Oct 08, 2007 | 20.94 | 21.31 | 20.82 | 21.25 | 1,440,492 | -0.42(-1.95%) |
Oct 05, 2007 | 21.25 | 21.67 | 21.12 | 21.67 | 1,261,602 | +0.60(+2.83%) |
Oct 04, 2007 | 21.20 | 21.40 | 21.04 | 21.08 | 1,538,788 | -0.05(-0.23%) |
Oct 03, 2007 | 21.07 | 21.40 | 21.07 | 21.12 | 2,017,564 | -0.21(-0.97%) |
Oct 02, 2007 | 21.32 | 21.50 | 21.15 | 21.33 | 1,660,825 | -0.05(-0.25%) |