Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.18 | 21.41 | 20.96 | 20.96 | 291,666 | -0.27(-1.29%) |
Dec 28, 2007 | 21.45 | 21.45 | 21.16 | 21.24 | 510,014 | -0.14(-0.63%) |
Dec 27, 2007 | 21.25 | 21.57 | 20.95 | 21.38 | 509,152 | +0.15(+0.71%) |
Dec 26, 2007 | 21.18 | 21.34 | 20.98 | 21.23 | 241,834 | -0.06(-0.31%) |
Dec 24, 2007 | 21.10 | 21.34 | 20.89 | 21.29 | 155,796 | +0.16(+0.78%) |
Dec 21, 2007 | 20.80 | 21.28 | 20.70 | 21.12 | 1,172,836 | +0.59(+2.90%) |
Dec 20, 2007 | 20.50 | 20.60 | 20.30 | 20.53 | 311,834 | +0.18(+0.88%) |
Dec 19, 2007 | 20.12 | 20.52 | 19.88 | 20.35 | 269,168 | +0.18(+0.89%) |
Dec 18, 2007 | 19.80 | 20.21 | 19.72 | 20.17 | 424,812 | +0.42(+2.13%) |
Dec 17, 2007 | 19.79 | 20.07 | 19.75 | 19.75 | 230,844 | -0.22(-1.10%) |
Dec 14, 2007 | 20.02 | 20.14 | 19.80 | 19.97 | 391,850 | -0.25(-1.24%) |
Dec 13, 2007 | 19.92 | 20.41 | 19.92 | 20.22 | 400,506 | -0.03(-0.15%) |
Dec 12, 2007 | 20.80 | 20.88 | 19.90 | 20.25 | 845,950 | -0.23(-1.10%) |
Dec 11, 2007 | 20.76 | 21.06 | 20.39 | 20.48 | 389,114 | -0.21(-1.04%) |
Dec 10, 2007 | 20.84 | 21.02 | 20.60 | 20.69 | 235,940 | -0.14(-0.70%) |
Dec 07, 2007 | 20.71 | 20.95 | 20.51 | 20.84 | 239,694 | +0.18(+0.85%) |
Dec 06, 2007 | 20.65 | 20.71 | 20.52 | 20.66 | 466,992 | -0.02(-0.07%) |
Dec 05, 2007 | 21.29 | 21.29 | 20.60 | 20.68 | 746,236 | -0.43(-2.01%) |
Dec 04, 2007 | 20.82 | 21.34 | 20.75 | 21.10 | 608,692 | +0.13(+0.62%) |
Dec 03, 2007 | 20.69 | 21.09 | 20.46 | 20.97 | 411,256 | +0.24(+1.18%) |
Nov 30, 2007 | 20.93 | 21.13 | 20.68 | 20.73 | 719,056 | -0.16(-0.79%) |
Nov 29, 2007 | 20.55 | 20.92 | 20.45 | 20.89 | 751,328 | +0.25(+1.19%) |
Nov 28, 2007 | 20.57 | 20.70 | 20.34 | 20.64 | 600,544 | +0.26(+1.28%) |
Nov 27, 2007 | 20.46 | 20.59 | 20.28 | 20.39 | 702,994 | -0.05(-0.27%) |
Nov 26, 2007 | 20.41 | 20.80 | 20.22 | 20.44 | 623,648 | -0.01(-0.05%) |
Nov 23, 2007 | 20.57 | 20.74 | 20.39 | 20.45 | 165,550 | +0.00(+0.02%) |
Nov 21, 2007 | 20.52 | 20.69 | 20.23 | 20.45 | 809,628 | -0.25(-1.21%) |
Nov 20, 2007 | 20.42 | 20.75 | 20.16 | 20.70 | 559,276 | +0.28(+1.37%) |
Nov 19, 2007 | 20.57 | 20.66 | 20.16 | 20.41 | 781,990 | -0.34(-1.61%) |
Nov 16, 2007 | 21.18 | 21.18 | 20.54 | 20.75 | 739,128 | -0.40(-1.89%) |
Nov 15, 2007 | 20.66 | 21.30 | 20.66 | 21.15 | 1,060,518 | +0.36(+1.76%) |
Nov 14, 2007 | 20.70 | 20.80 | 20.07 | 20.79 | 952,824 | +0.14(+0.65%) |
Nov 13, 2007 | 20.71 | 20.81 | 20.40 | 20.65 | 1,092,564 | +0.04(+0.19%) |
Nov 12, 2007 | 21.14 | 21.50 | 20.55 | 20.61 | 1,154,080 | -0.89(-4.16%) |
Nov 09, 2007 | 21.75 | 22.00 | 20.82 | 21.50 | 3,942,200 | -2.26(-9.49%) |
Nov 08, 2007 | 23.30 | 23.87 | 23.11 | 23.76 | 524,988 | +0.58(+2.48%) |
Nov 07, 2007 | 23.04 | 23.32 | 23.02 | 23.18 | 278,184 | -0.09(-0.39%) |
Nov 06, 2007 | 23.33 | 23.35 | 23.12 | 23.27 | 207,018 | +0.03(+0.13%) |
Nov 05, 2007 | 23.39 | 23.48 | 23.20 | 23.25 | 182,714 | -0.22(-0.94%) |
Nov 02, 2007 | 23.59 | 23.66 | 23.23 | 23.46 | 176,236 | +0.04(+0.17%) |
Nov 01, 2007 | 24.13 | 24.17 | 23.34 | 23.43 | 252,672 | -0.81(-3.34%) |
Oct 31, 2007 | 23.89 | 24.25 | 23.75 | 24.23 | 287,004 | +0.40(+1.68%) |
Oct 30, 2007 | 23.70 | 24.00 | 23.64 | 23.84 | 135,306 | +0.07(+0.32%) |
Oct 29, 2007 | 23.91 | 23.93 | 23.64 | 23.76 | 157,516 | -0.13(-0.54%) |
Oct 26, 2007 | 23.92 | 23.98 | 23.71 | 23.89 | 203,358 | +0.12(+0.53%) |
Oct 25, 2007 | 23.46 | 23.86 | 23.38 | 23.77 | 298,784 | +0.29(+1.24%) |
Oct 24, 2007 | 23.53 | 23.77 | 23.15 | 23.48 | 503,444 | -0.22(-0.95%) |
Oct 23, 2007 | 23.93 | 23.93 | 23.45 | 23.70 | 212,654 | -0.04(-0.15%) |
Oct 22, 2007 | 23.55 | 23.80 | 23.45 | 23.73 | 232,800 | +0.16(+0.70%) |
Oct 19, 2007 | 23.53 | 23.80 | 23.45 | 23.57 | 386,168 | +0.05(+0.19%) |
Oct 18, 2007 | 23.59 | 23.73 | 23.49 | 23.52 | 220,020 | -0.13(-0.55%) |
Oct 17, 2007 | 23.74 | 23.80 | 23.45 | 23.66 | 344,486 | +0.10(+0.42%) |
Oct 16, 2007 | 23.50 | 23.89 | 23.46 | 23.55 | 544,140 | +0.05(+0.23%) |
Oct 15, 2007 | 23.64 | 23.65 | 23.22 | 23.50 | 528,316 | -0.02(-0.11%) |
Oct 12, 2007 | 23.24 | 23.69 | 23.24 | 23.52 | 465,518 | +0.17(+0.73%) |
Oct 11, 2007 | 23.83 | 24.02 | 23.20 | 23.36 | 951,894 | -0.35(-1.48%) |
Oct 10, 2007 | 24.00 | 24.12 | 23.65 | 23.70 | 640,852 | -0.38(-1.56%) |
Oct 09, 2007 | 24.16 | 24.30 | 23.77 | 24.08 | 459,104 | -0.06(-0.23%) |
Oct 08, 2007 | 24.40 | 24.52 | 24.07 | 24.14 | 398,860 | -0.31(-1.27%) |
Oct 05, 2007 | 24.62 | 24.62 | 24.38 | 24.45 | 542,588 | -0.05(-0.22%) |
Oct 04, 2007 | 24.54 | 24.55 | 24.38 | 24.50 | 344,026 | +0.03(+0.12%) |
Oct 03, 2007 | 24.46 | 24.66 | 24.38 | 24.47 | 476,806 | -0.14(-0.55%) |
Oct 02, 2007 | 24.62 | 24.87 | 24.40 | 24.61 | 370,208 | -0.04(-0.14%) |