Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.39 | 22.40 | 21.99 | 22.05 | 420,981 | -0.31(-1.41%) |
Dec 28, 2007 | 22.32 | 22.42 | 22.02 | 22.37 | 325,880 | +0.10(+0.45%) |
Dec 27, 2007 | 22.33 | 22.47 | 22.22 | 22.27 | 443,673 | -0.06(-0.28%) |
Dec 26, 2007 | 23.06 | 23.06 | 22.21 | 22.33 | 592,783 | -0.77(-3.32%) |
Dec 24, 2007 | 22.71 | 23.12 | 22.58 | 23.10 | 126,377 | +0.43(+1.92%) |
Dec 21, 2007 | 22.63 | 22.97 | 22.33 | 22.67 | 683,712 | +0.36(+1.64%) |
Dec 20, 2007 | 22.17 | 22.30 | 21.87 | 22.30 | 578,476 | +0.36(+1.63%) |
Dec 19, 2007 | 22.44 | 22.77 | 21.90 | 21.94 | 410,926 | -0.48(-2.13%) |
Dec 18, 2007 | 22.34 | 22.47 | 22.00 | 22.42 | 461,001 | +0.24(+1.08%) |
Dec 17, 2007 | 22.39 | 22.59 | 22.17 | 22.18 | 253,391 | -0.28(-1.23%) |
Dec 14, 2007 | 22.90 | 23.10 | 22.34 | 22.46 | 267,380 | -0.58(-2.51%) |
Dec 13, 2007 | 22.94 | 23.12 | 22.51 | 23.04 | 590,558 | -0.11(-0.46%) |
Dec 12, 2007 | 23.64 | 23.85 | 22.92 | 23.14 | 561,205 | -0.01(-0.05%) |
Dec 11, 2007 | 23.75 | 24.14 | 23.14 | 23.16 | 442,658 | -0.57(-2.41%) |
Dec 10, 2007 | 24.26 | 24.26 | 23.35 | 23.73 | 424,597 | -0.48(-1.97%) |
Dec 07, 2007 | 24.62 | 24.72 | 24.02 | 24.21 | 314,752 | -0.33(-1.33%) |
Dec 06, 2007 | 23.58 | 24.57 | 23.58 | 24.53 | 582,451 | +0.94(+4.00%) |
Dec 05, 2007 | 23.36 | 23.70 | 23.21 | 23.59 | 521,567 | +0.55(+2.40%) |
Dec 04, 2007 | 23.28 | 23.28 | 22.92 | 23.04 | 1,119,119 | -0.16(-0.70%) |
Dec 03, 2007 | 22.98 | 23.28 | 22.80 | 23.20 | 708,352 | +0.22(+0.96%) |
Nov 30, 2007 | 22.58 | 23.12 | 22.43 | 22.98 | 1,004,505 | +0.71(+3.19%) |
Nov 29, 2007 | 22.37 | 22.43 | 22.06 | 22.27 | 879,717 | -0.15(-0.67%) |
Nov 28, 2007 | 22.06 | 22.52 | 21.71 | 22.42 | 1,141,449 | +0.48(+2.21%) |
Nov 27, 2007 | 21.66 | 22.09 | 21.26 | 21.94 | 1,662,783 | -0.33(-1.50%) |
Nov 26, 2007 | 23.11 | 23.30 | 22.24 | 22.27 | 798,326 | -0.78(-3.38%) |
Nov 23, 2007 | 23.08 | 23.38 | 23.04 | 23.05 | 299,491 | +0.04(+0.19%) |
Nov 21, 2007 | 22.90 | 23.36 | 22.76 | 23.00 | 567,826 | -0.11(-0.49%) |
Nov 20, 2007 | 24.15 | 24.44 | 22.93 | 23.12 | 965,876 | -1.13(-4.67%) |
Nov 19, 2007 | 24.43 | 24.57 | 23.82 | 24.25 | 794,352 | -0.47(-1.91%) |
Nov 16, 2007 | 25.06 | 25.06 | 24.21 | 24.72 | 842,996 | -0.20(-0.81%) |
Nov 15, 2007 | 25.16 | 25.43 | 24.73 | 24.92 | 755,723 | -0.58(-2.27%) |
Nov 14, 2007 | 25.71 | 25.75 | 25.36 | 25.50 | 527,130 | +0.10(+0.40%) |
Nov 13, 2007 | 25.20 | 25.55 | 24.92 | 25.40 | 593,896 | +0.38(+1.53%) |
Nov 12, 2007 | 24.97 | 25.75 | 24.62 | 25.02 | 1,042,816 | -0.01(-0.05%) |
Nov 09, 2007 | 24.06 | 25.34 | 23.84 | 25.03 | 1,879,294 | +0.66(+2.71%) |
Nov 08, 2007 | 25.07 | 25.43 | 23.67 | 24.37 | 1,440,628 | -0.78(-3.10%) |
Nov 07, 2007 | 25.53 | 25.62 | 25.02 | 25.15 | 493,112 | -0.60(-2.35%) |
Nov 06, 2007 | 25.66 | 25.95 | 25.57 | 25.75 | 601,050 | +0.28(+1.09%) |
Nov 05, 2007 | 25.80 | 25.94 | 25.43 | 25.48 | 582,927 | -0.54(-2.08%) |
Nov 02, 2007 | 26.90 | 26.90 | 25.92 | 26.02 | 836,001 | -0.26(-1.01%) |
Nov 01, 2007 | 26.92 | 27.16 | 26.13 | 26.28 | 902,290 | -0.99(-3.64%) |
Oct 31, 2007 | 27.35 | 27.41 | 26.86 | 27.28 | 609,157 | -0.01(-0.02%) |
Oct 30, 2007 | 26.60 | 27.88 | 26.58 | 27.28 | 855,554 | +0.52(+1.93%) |
Oct 29, 2007 | 27.22 | 27.57 | 26.67 | 26.77 | 727,268 | -0.28(-1.05%) |
Oct 26, 2007 | 26.40 | 27.22 | 26.17 | 27.05 | 1,088,280 | +1.09(+4.19%) |
Oct 25, 2007 | 26.08 | 26.70 | 25.82 | 25.96 | 952,682 | -0.13(-0.48%) |
Oct 24, 2007 | 26.52 | 26.56 | 25.61 | 26.09 | 1,112,602 | -0.63(-2.35%) |
Oct 23, 2007 | 26.36 | 26.74 | 26.31 | 26.72 | 980,342 | +0.36(+1.36%) |
Oct 22, 2007 | 24.72 | 26.55 | 24.57 | 26.36 | 1,135,970 | +1.61(+6.51%) |
Oct 19, 2007 | 25.12 | 25.74 | 24.65 | 24.75 | 1,315,601 | +0.25(+1.00%) |
Oct 18, 2007 | 23.93 | 25.14 | 23.05 | 24.50 | 2,624,686 | +1.93(+8.56%) |
Oct 17, 2007 | 22.58 | 22.65 | 22.30 | 22.57 | 337,325 | +0.20(+0.87%) |
Oct 16, 2007 | 22.95 | 22.96 | 22.29 | 22.38 | 519,977 | -0.47(-2.04%) |
Oct 15, 2007 | 23.02 | 23.15 | 22.72 | 22.84 | 1,234,529 | -0.27(-1.17%) |
Oct 12, 2007 | 23.18 | 23.19 | 22.87 | 23.11 | 446,694 | -0.01(-0.03%) |
Oct 11, 2007 | 23.17 | 23.41 | 22.91 | 23.12 | 395,984 | +0.09(+0.41%) |
Oct 10, 2007 | 22.99 | 23.11 | 22.38 | 23.02 | 410,449 | -0.11(-0.49%) |
Oct 09, 2007 | 23.08 | 23.17 | 22.79 | 23.14 | 274,534 | +0.09(+0.38%) |
Oct 08, 2007 | 23.12 | 23.26 | 22.87 | 23.05 | 344,797 | -0.18(-0.79%) |
Oct 05, 2007 | 22.92 | 23.44 | 22.92 | 23.23 | 352,904 | +0.43(+1.88%) |
Oct 04, 2007 | 23.00 | 23.07 | 22.72 | 22.80 | 511,552 | -0.16(-0.69%) |
Oct 03, 2007 | 22.62 | 23.02 | 22.62 | 22.96 | 495,973 | +0.12(+0.52%) |
Oct 02, 2007 | 22.85 | 22.96 | 22.77 | 22.84 | 431,592 | -0.08(-0.33%) |