Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.36 | 22.68 | 22.01 | 22.62 | 658,572 | +0.01(+0.06%) |
Dec 28, 2007 | 22.94 | 23.21 | 22.50 | 22.61 | 551,188 | -0.33(-1.45%) |
Dec 27, 2007 | 23.63 | 23.70 | 22.92 | 22.94 | 531,682 | -0.84(-3.55%) |
Dec 26, 2007 | 24.18 | 24.25 | 23.48 | 23.78 | 510,104 | -0.82(-3.31%) |
Dec 24, 2007 | 23.88 | 24.60 | 23.87 | 24.60 | 219,938 | +0.84(+3.55%) |
Dec 21, 2007 | 24.11 | 24.19 | 23.43 | 23.75 | 937,740 | +0.35(+1.48%) |
Dec 20, 2007 | 24.17 | 24.26 | 23.21 | 23.41 | 734,765 | -0.46(-1.93%) |
Dec 19, 2007 | 23.77 | 24.00 | 23.47 | 23.87 | 597,655 | +0.10(+0.42%) |
Dec 18, 2007 | 23.69 | 24.07 | 23.08 | 23.77 | 587,108 | +0.32(+1.36%) |
Dec 17, 2007 | 23.65 | 23.92 | 22.93 | 23.45 | 590,528 | -0.40(-1.69%) |
Dec 14, 2007 | 25.19 | 25.26 | 23.76 | 23.85 | 680,486 | -1.43(-5.66%) |
Dec 13, 2007 | 25.28 | 25.51 | 24.83 | 25.29 | 370,203 | -0.31(-1.22%) |
Dec 12, 2007 | 26.41 | 26.72 | 25.25 | 25.60 | 639,916 | -0.15(-0.58%) |
Dec 11, 2007 | 27.51 | 27.65 | 25.75 | 25.75 | 667,297 | -1.68(-6.13%) |
Dec 10, 2007 | 26.72 | 27.43 | 26.45 | 27.43 | 401,774 | +0.82(+3.06%) |
Dec 07, 2007 | 26.65 | 27.07 | 26.31 | 26.61 | 348,381 | -0.02(-0.08%) |
Dec 06, 2007 | 25.60 | 26.63 | 25.43 | 26.63 | 662,562 | +1.03(+4.02%) |
Dec 05, 2007 | 25.42 | 25.72 | 24.99 | 25.60 | 493,040 | +0.74(+2.97%) |
Dec 04, 2007 | 26.34 | 26.34 | 24.87 | 24.87 | 497,976 | -1.47(-5.60%) |
Dec 03, 2007 | 26.25 | 26.54 | 25.95 | 26.34 | 310,970 | -0.04(-0.13%) |
Nov 30, 2007 | 26.12 | 27.11 | 26.07 | 26.38 | 762,124 | +0.38(+1.45%) |
Nov 29, 2007 | 25.99 | 26.06 | 25.35 | 26.00 | 528,438 | -0.18(-0.68%) |
Nov 28, 2007 | 25.38 | 26.18 | 25.31 | 26.18 | 626,595 | +1.13(+4.50%) |
Nov 27, 2007 | 24.95 | 25.29 | 24.51 | 25.05 | 875,281 | +0.23(+0.94%) |
Nov 26, 2007 | 26.26 | 26.36 | 24.82 | 24.82 | 668,176 | -1.51(-5.74%) |
Nov 23, 2007 | 25.75 | 26.41 | 25.35 | 26.33 | 239,750 | +0.85(+3.34%) |
Nov 21, 2007 | 24.82 | 25.59 | 24.68 | 25.48 | 652,671 | +0.26(+1.04%) |
Nov 20, 2007 | 25.43 | 26.13 | 24.58 | 25.21 | 818,113 | -0.16(-0.64%) |
Nov 19, 2007 | 25.90 | 25.92 | 25.36 | 25.38 | 433,564 | -0.75(-2.88%) |
Nov 16, 2007 | 26.93 | 27.08 | 25.72 | 26.13 | 541,272 | -0.74(-2.77%) |
Nov 15, 2007 | 26.85 | 27.29 | 26.52 | 26.87 | 683,148 | -0.16(-0.58%) |
Nov 14, 2007 | 27.94 | 27.99 | 26.85 | 27.03 | 418,435 | -0.67(-2.43%) |
Nov 13, 2007 | 26.84 | 27.71 | 26.84 | 27.70 | 480,206 | +1.06(+3.99%) |
Nov 12, 2007 | 26.17 | 27.04 | 26.04 | 26.64 | 609,671 | +0.49(+1.87%) |
Nov 09, 2007 | 26.26 | 26.65 | 25.87 | 26.15 | 1,317,923 | -0.46(-1.73%) |
Nov 08, 2007 | 26.59 | 26.77 | 26.02 | 26.61 | 671,987 | +0.21(+0.81%) |
Nov 07, 2007 | 27.04 | 27.38 | 26.40 | 26.40 | 911,757 | -1.11(-4.02%) |
Nov 06, 2007 | 27.53 | 27.72 | 26.65 | 27.50 | 664,532 | +0.03(+0.10%) |
Nov 05, 2007 | 27.46 | 27.72 | 26.97 | 27.48 | 841,524 | -0.09(-0.33%) |
Nov 02, 2007 | 28.54 | 28.54 | 26.92 | 27.57 | 1,251,498 | -0.65(-2.31%) |
Nov 01, 2007 | 28.77 | 28.92 | 28.16 | 28.22 | 711,213 | -1.08(-3.68%) |
Oct 31, 2007 | 28.82 | 29.30 | 28.53 | 29.30 | 737,867 | +0.65(+2.25%) |
Oct 30, 2007 | 28.54 | 28.84 | 28.32 | 28.65 | 573,991 | +0.04(+0.15%) |
Oct 29, 2007 | 29.01 | 29.02 | 28.54 | 28.61 | 527,874 | -0.21(-0.74%) |
Oct 26, 2007 | 28.87 | 29.05 | 28.26 | 28.82 | 980,297 | +0.25(+0.87%) |
Oct 25, 2007 | 29.49 | 29.57 | 28.39 | 28.58 | 1,035,158 | -0.70(-2.40%) |
Oct 24, 2007 | 29.78 | 29.92 | 28.76 | 29.28 | 634,774 | -0.70(-2.34%) |
Oct 23, 2007 | 30.01 | 30.25 | 29.21 | 29.98 | 445,371 | +0.26(+0.86%) |
Oct 22, 2007 | 28.97 | 29.87 | 28.96 | 29.72 | 886,090 | +0.32(+1.09%) |
Oct 19, 2007 | 30.66 | 30.89 | 29.36 | 29.41 | 1,076,903 | -0.99(-3.24%) |
Oct 18, 2007 | 30.14 | 30.74 | 29.28 | 30.39 | 2,187,935 | -1.02(-3.25%) |
Oct 17, 2007 | 31.94 | 32.04 | 30.65 | 31.41 | 683,148 | -0.29(-0.92%) |
Oct 16, 2007 | 31.82 | 32.01 | 31.38 | 31.70 | 437,615 | -0.26(-0.82%) |
Oct 15, 2007 | 32.67 | 32.67 | 31.70 | 31.96 | 328,881 | -0.74(-2.28%) |
Oct 12, 2007 | 32.81 | 33.33 | 32.66 | 32.71 | 261,751 | -0.06(-0.17%) |
Oct 11, 2007 | 33.31 | 33.63 | 32.51 | 32.77 | 510,386 | -0.33(-1.01%) |
Oct 10, 2007 | 33.22 | 33.43 | 32.74 | 33.10 | 299,688 | +0.23(+0.69%) |
Oct 09, 2007 | 32.12 | 33.05 | 31.65 | 32.87 | 480,488 | +0.79(+2.45%) |
Oct 08, 2007 | 32.53 | 32.53 | 32.06 | 32.09 | 228,609 | -0.53(-1.63%) |
Oct 05, 2007 | 31.65 | 32.62 | 31.48 | 32.62 | 619,261 | +1.38(+4.43%) |
Oct 04, 2007 | 31.34 | 31.40 | 30.71 | 31.23 | 837,434 | +0.02(+0.07%) |
Oct 03, 2007 | 31.21 | 31.33 | 30.29 | 31.21 | 488,950 | -0.30(-0.95%) |
Oct 02, 2007 | 30.64 | 31.56 | 30.63 | 31.51 | 496,706 | +1.05(+3.44%) |