Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.55 | 20.85 | 20.14 | 20.14 | 545,795 | -0.48(-2.33%) |
Dec 28, 2007 | 20.58 | 20.73 | 20.25 | 20.62 | 508,056 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.96 | 20.44 | 20.46 | 461,322 | -0.48(-2.29%) |
Dec 26, 2007 | 20.87 | 21.08 | 20.58 | 20.94 | 390,923 | -0.08(-0.39%) |
Dec 24, 2007 | 20.71 | 21.03 | 20.64 | 21.02 | 294,443 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,523,653 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,764 | +0.00(+0.00%) |
Dec 19, 2007 | 20.67 | 21.01 | 20.54 | 20.68 | 557,638 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.48 | 20.75 | 1,141,216 | -0.13(-0.63%) |
Dec 17, 2007 | 21.10 | 21.25 | 20.88 | 20.88 | 507,480 | -0.36(-1.67%) |
Dec 14, 2007 | 21.33 | 21.54 | 21.10 | 21.24 | 544,855 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.40 | 21.57 | 649,575 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.50 | 21.57 | 21.74 | 595,842 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.59 | 21.58 | 21.59 | 810,849 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,507 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.54 | 22.03 | 22.11 | 543,147 | -0.44(-1.94%) |
Dec 06, 2007 | 22.07 | 22.56 | 22.02 | 22.55 | 530,785 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.26 | 21.84 | 22.06 | 805,226 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,317 | -0.25(-1.14%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.78 | 21.84 | 648,049 | -0.30(-1.35%) |
Nov 30, 2007 | 22.50 | 22.50 | 21.93 | 22.14 | 680,159 | -0.17(-0.74%) |
Nov 29, 2007 | 22.31 | 22.46 | 22.04 | 22.31 | 540,533 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.44 | 779,674 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,492 | +0.78(+3.70%) |
Nov 26, 2007 | 21.69 | 21.73 | 21.02 | 21.02 | 585,142 | -0.63(-2.91%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,773 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,062 | -0.03(-0.16%) |
Nov 20, 2007 | 21.63 | 21.63 | 20.96 | 21.35 | 1,186,777 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,143 | -0.46(-2.08%) |
Nov 16, 2007 | 21.73 | 22.11 | 21.47 | 21.93 | 839,526 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.02 | 21.54 | 21.70 | 1,281,065 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,574 | -0.26(-1.19%) |
Nov 13, 2007 | 22.25 | 22.45 | 22.20 | 22.26 | 687,610 | +0.12(+0.52%) |
Nov 12, 2007 | 22.31 | 22.64 | 22.07 | 22.14 | 756,286 | -0.22(-0.96%) |
Nov 09, 2007 | 22.30 | 22.60 | 22.05 | 22.36 | 1,015,421 | -0.26(-1.13%) |
Nov 08, 2007 | 23.03 | 23.17 | 22.35 | 22.61 | 2,039,705 | -0.25(-1.09%) |
Nov 07, 2007 | 23.46 | 23.64 | 22.86 | 22.86 | 778,265 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.84 | 23.32 | 23.75 | 483,894 | +0.15(+0.63%) |
Nov 05, 2007 | 23.44 | 23.84 | 23.18 | 23.60 | 563,852 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.21 | 23.60 | 527,045 | +0.17(+0.71%) |
Nov 01, 2007 | 23.79 | 24.01 | 23.33 | 23.43 | 1,207,495 | -0.74(-3.08%) |
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.18 | 1,410,471 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.69 | 23.19 | 1,195,176 | -0.41(-1.75%) |
Oct 29, 2007 | 23.46 | 23.89 | 23.33 | 23.60 | 891,183 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.54 | 23.17 | 23.44 | 1,027,392 | +0.26(+1.14%) |
Oct 25, 2007 | 22.73 | 23.31 | 22.69 | 23.17 | 795,744 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.74 | 847,614 | -0.16(-0.69%) |
Oct 23, 2007 | 22.79 | 22.89 | 22.26 | 22.89 | 1,223,356 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,673 | +0.72(+3.29%) |
Oct 19, 2007 | 22.60 | 22.66 | 21.86 | 21.89 | 646,927 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.83 | 22.47 | 22.59 | 555,198 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.50 | 22.88 | 646,598 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.97 | 23.00 | 410,667 | -0.28(-1.21%) |
Oct 15, 2007 | 23.44 | 23.48 | 22.96 | 23.28 | 610,946 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.68 | 23.33 | 23.49 | 529,563 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.73 | 23.21 | 23.46 | 1,017,122 | +0.10(+0.42%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 941,851 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.01 | 794,178 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,914 | -0.08(-0.37%) |
Oct 05, 2007 | 22.26 | 22.54 | 22.11 | 22.51 | 600,655 | +0.46(+2.06%) |
Oct 04, 2007 | 21.63 | 22.16 | 21.63 | 22.06 | 728,575 | +0.13(+0.60%) |
Oct 03, 2007 | 21.62 | 22.02 | 21.43 | 21.93 | 608,831 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.87 | 21.46 | 21.78 | 665,617 | -0.04(-0.19%) |