Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.82 | 22.94 | 22.80 | 22.94 | 1,440 | +0.05(+0.20%) |
Dec 28, 2007 | 23.23 | 23.23 | 22.89 | 22.89 | 6,314 | -0.10(-0.43%) |
Dec 27, 2007 | 23.23 | 23.23 | 22.99 | 22.99 | 1,218 | -0.35(-1.51%) |
Dec 26, 2007 | 23.30 | 23.34 | 23.30 | 23.34 | 996 | +0.07(+0.31%) |
Dec 24, 2007 | 23.07 | 23.27 | 23.07 | 23.27 | 6,757 | +0.28(+1.22%) |
Dec 21, 2007 | 22.70 | 22.99 | 22.70 | 22.99 | 4,652 | +0.46(+2.04%) |
Dec 20, 2007 | 22.51 | 22.53 | 21.51 | 22.53 | 15,508 | +0.12(+0.52%) |
Dec 19, 2007 | 22.12 | 22.41 | 22.12 | 22.41 | 3,877 | +0.20(+0.91%) |
Dec 18, 2007 | 22.30 | 22.30 | 21.89 | 22.21 | 6,978 | +0.00(+0.02%) |
Dec 17, 2007 | 22.38 | 22.42 | 22.21 | 22.21 | 3,655 | -0.41(-1.80%) |
Dec 14, 2007 | 22.73 | 22.79 | 22.60 | 22.61 | 25,369 | -0.24(-1.06%) |
Dec 13, 2007 | 22.64 | 22.86 | 22.60 | 22.86 | 5,649 | +0.12(+0.51%) |
Dec 12, 2007 | 23.23 | 23.23 | 22.51 | 22.74 | 4,209 | +0.05(+0.20%) |
Dec 11, 2007 | 23.25 | 23.35 | 22.60 | 22.69 | 49,072 | -0.51(-2.18%) |
Dec 10, 2007 | 23.01 | 23.22 | 23.01 | 23.20 | 5,538 | +0.27(+1.18%) |
Dec 07, 2007 | 22.93 | 22.97 | 22.93 | 22.93 | 2,104 | +0.05(+0.20%) |
Dec 06, 2007 | 22.66 | 22.88 | 22.60 | 22.88 | 3,323 | +0.40(+1.77%) |
Dec 05, 2007 | 22.51 | 22.53 | 22.35 | 22.49 | 6,978 | +0.16(+0.73%) |
Dec 04, 2007 | 22.39 | 22.41 | 22.32 | 22.32 | 5,317 | -0.23(-1.00%) |
Dec 03, 2007 | 22.55 | 22.56 | 22.55 | 22.55 | 664 | -0.01(-0.04%) |
Nov 30, 2007 | 22.83 | 22.96 | 22.56 | 22.56 | 8,197 | +0.11(+0.48%) |
Nov 29, 2007 | 21.72 | 22.56 | 21.72 | 22.45 | 8,391 | +0.22(+0.97%) |
Nov 28, 2007 | 21.75 | 22.30 | 21.67 | 22.23 | 7,864 | +0.78(+3.62%) |
Nov 27, 2007 | 21.47 | 21.47 | 21.23 | 21.46 | 3,323 | +0.13(+0.59%) |
Nov 26, 2007 | 21.72 | 21.81 | 21.33 | 21.33 | 6,646 | -0.32(-1.46%) |
Nov 23, 2007 | 21.44 | 21.65 | 21.44 | 21.65 | 3,212 | +0.31(+1.44%) |
Nov 21, 2007 | 21.34 | 21.61 | 21.23 | 21.34 | 6,646 | -0.19(-0.88%) |
Nov 20, 2007 | 21.67 | 21.67 | 21.19 | 21.53 | 19,717 | +0.03(+0.13%) |
Nov 19, 2007 | 21.62 | 21.62 | 21.46 | 21.50 | 4,763 | -0.35(-1.61%) |
Nov 16, 2007 | 21.74 | 21.94 | 21.67 | 21.86 | 8,751 | +0.18(+0.83%) |
Nov 15, 2007 | 21.77 | 22.01 | 21.63 | 21.67 | 2,359 | -0.21(-0.95%) |
Nov 14, 2007 | 22.24 | 22.24 | 21.88 | 21.88 | 2,990 | -0.12(-0.53%) |
Nov 13, 2007 | 21.76 | 22.04 | 21.67 | 22.00 | 8,529 | +0.63(+2.96%) |
Nov 12, 2007 | 22.12 | 22.12 | 21.37 | 21.37 | 22,265 | -0.69(-3.11%) |
Nov 09, 2007 | 22.20 | 22.23 | 22.05 | 22.05 | 1,883 | -0.56(-2.48%) |
Nov 08, 2007 | 22.79 | 22.79 | 22.29 | 22.61 | 11,742 | -0.12(-0.52%) |
Nov 07, 2007 | 23.02 | 23.08 | 22.73 | 22.73 | 17,834 | -0.46(-1.99%) |
Nov 06, 2007 | 22.64 | 23.19 | 22.64 | 23.19 | 2,880 | +0.45(+1.99%) |
Nov 05, 2007 | 22.76 | 22.76 | 22.71 | 22.74 | 1,218 | +0.02(+0.08%) |
Nov 02, 2007 | 22.66 | 22.88 | 22.66 | 22.72 | 7,200 | +0.01(+0.04%) |
Nov 01, 2007 | 23.09 | 23.11 | 22.71 | 22.71 | 2,658 | -0.54(-2.33%) |
Oct 31, 2007 | 23.11 | 23.25 | 23.05 | 23.25 | 30,905 | +0.41(+1.79%) |
Oct 30, 2007 | 22.99 | 22.99 | 22.84 | 22.84 | 4,874 | -0.08(-0.33%) |
Oct 29, 2007 | 22.96 | 22.99 | 22.84 | 22.92 | 3,766 | +0.11(+0.48%) |
Oct 26, 2007 | 22.69 | 22.81 | 22.57 | 22.81 | 4,874 | +0.48(+2.14%) |
Oct 25, 2007 | 22.57 | 22.65 | 22.33 | 22.33 | 41,872 | -0.08(-0.36%) |
Oct 24, 2007 | 22.69 | 22.73 | 22.41 | 22.41 | 3,323 | -0.33(-1.43%) |
Oct 23, 2007 | 22.67 | 22.75 | 22.51 | 22.74 | 6,978 | +0.40(+1.78%) |
Oct 22, 2007 | 22.04 | 22.41 | 22.04 | 22.34 | 4,652 | +0.04(+0.16%) |
Oct 19, 2007 | 22.66 | 22.66 | 22.31 | 22.31 | 14,289 | -0.47(-2.06%) |
Oct 18, 2007 | 22.66 | 22.82 | 22.61 | 22.78 | 4,652 | +0.05(+0.24%) |
Oct 17, 2007 | 22.82 | 22.82 | 22.63 | 22.72 | 7,089 | -0.03(-0.12%) |
Oct 16, 2007 | 22.75 | 22.79 | 22.67 | 22.75 | 2,769 | -0.12(-0.52%) |
Oct 15, 2007 | 23.07 | 23.07 | 22.82 | 22.87 | 3,987 | -0.29(-1.24%) |
Oct 12, 2007 | 22.95 | 23.16 | 22.95 | 23.16 | 1,550 | +0.29(+1.26%) |
Oct 11, 2007 | 23.33 | 23.37 | 22.87 | 22.87 | 5,760 | -0.29(-1.24%) |
Oct 10, 2007 | 23.09 | 23.16 | 23.07 | 23.16 | 8,197 | -0.02(-0.08%) |
Oct 09, 2007 | 23.04 | 23.17 | 23.01 | 23.17 | 11,409 | +0.24(+1.06%) |
Oct 08, 2007 | 22.91 | 22.94 | 22.86 | 22.93 | 2,215 | +0.05(+0.20%) |
Oct 05, 2007 | 22.86 | 22.99 | 22.78 | 22.88 | 12,295 | +0.30(+1.32%) |
Oct 04, 2007 | 22.56 | 22.62 | 22.55 | 22.59 | 6,092 | +0.02(+0.08%) |
Oct 03, 2007 | 22.56 | 22.66 | 22.56 | 22.57 | 1,107 | -0.05(-0.20%) |
Oct 02, 2007 | 22.60 | 22.61 | 22.55 | 22.61 | 4,763 | +0.10(+0.45%) |