Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.81 | 24.81 | 24.16 | 24.16 | 300,789 | -0.46(-1.87%) |
Dec 28, 2007 | 24.80 | 24.80 | 24.48 | 24.62 | 121,886 | -0.02(-0.08%) |
Dec 27, 2007 | 24.93 | 24.97 | 24.50 | 24.64 | 221,563 | -0.15(-0.61%) |
Dec 26, 2007 | 24.44 | 24.80 | 24.41 | 24.79 | 182,420 | +0.43(+1.77%) |
Dec 24, 2007 | 24.06 | 24.43 | 24.06 | 24.36 | 77,283 | +0.20(+0.83%) |
Dec 21, 2007 | 24.06 | 24.29 | 24.01 | 24.16 | 130,884 | +0.20(+0.82%) |
Dec 20, 2007 | 24.21 | 24.25 | 23.91 | 23.96 | 216,301 | -0.24(-0.99%) |
Dec 19, 2007 | 24.06 | 24.30 | 23.99 | 24.20 | 157,368 | +0.27(+1.12%) |
Dec 18, 2007 | 23.77 | 24.12 | 23.77 | 23.94 | 156,495 | +0.10(+0.41%) |
Dec 17, 2007 | 23.74 | 24.06 | 23.74 | 23.84 | 161,984 | -0.10(-0.43%) |
Dec 14, 2007 | 23.88 | 23.98 | 23.70 | 23.94 | 101,844 | +0.10(+0.41%) |
Dec 13, 2007 | 24.22 | 24.31 | 23.83 | 23.84 | 168,536 | -0.25(-1.04%) |
Dec 12, 2007 | 24.05 | 24.39 | 24.05 | 24.09 | 159,924 | -0.02(-0.10%) |
Dec 11, 2007 | 23.95 | 24.33 | 23.78 | 24.12 | 251,339 | +0.32(+1.34%) |
Dec 10, 2007 | 23.94 | 23.94 | 23.62 | 23.80 | 170,099 | +0.01(+0.06%) |
Dec 07, 2007 | 23.65 | 23.78 | 23.47 | 23.78 | 118,870 | +0.31(+1.31%) |
Dec 06, 2007 | 23.66 | 23.66 | 23.40 | 23.48 | 146,836 | -0.01(-0.06%) |
Dec 05, 2007 | 24.00 | 24.00 | 23.23 | 23.49 | 184,823 | -0.02(-0.08%) |
Dec 04, 2007 | 23.91 | 23.91 | 23.45 | 23.51 | 157,930 | -0.30(-1.27%) |
Dec 03, 2007 | 23.57 | 24.20 | 23.54 | 23.81 | 194,384 | +0.32(+1.35%) |
Nov 30, 2007 | 23.62 | 24.16 | 23.38 | 23.50 | 616,488 | +0.10(+0.44%) |
Nov 29, 2007 | 23.47 | 23.69 | 23.35 | 23.39 | 1,657,443 | -1.21(-4.91%) |
Nov 28, 2007 | 24.30 | 24.73 | 24.23 | 24.60 | 181,193 | +0.35(+1.45%) |
Nov 27, 2007 | 25.17 | 25.17 | 24.13 | 24.25 | 319,952 | -0.76(-3.03%) |
Nov 26, 2007 | 25.21 | 25.49 | 24.79 | 25.01 | 311,698 | -0.52(-2.03%) |
Nov 23, 2007 | 25.43 | 25.56 | 25.43 | 25.52 | 21,677 | +0.17(+0.66%) |
Nov 21, 2007 | 25.27 | 25.55 | 25.24 | 25.36 | 90,596 | -0.12(-0.48%) |
Nov 20, 2007 | 25.37 | 25.64 | 25.37 | 25.48 | 90,598 | -0.17(-0.67%) |
Nov 19, 2007 | 26.14 | 26.14 | 25.38 | 25.65 | 149,904 | -0.12(-0.46%) |
Nov 16, 2007 | 25.87 | 25.87 | 25.39 | 25.77 | 122,704 | -0.10(-0.38%) |
Nov 15, 2007 | 25.66 | 26.15 | 25.51 | 25.87 | 89,165 | +0.22(+0.88%) |
Nov 14, 2007 | 26.16 | 26.28 | 25.54 | 25.64 | 98,310 | -0.52(-1.98%) |
Nov 13, 2007 | 26.01 | 26.16 | 25.92 | 26.16 | 474,048 | +0.24(+0.92%) |
Nov 12, 2007 | 25.57 | 26.17 | 25.57 | 25.92 | 192,032 | +0.09(+0.36%) |
Nov 09, 2007 | 25.65 | 25.91 | 25.52 | 25.83 | 108,593 | +0.11(+0.44%) |
Nov 08, 2007 | 26.01 | 26.45 | 25.66 | 25.72 | 154,812 | -0.29(-1.13%) |
Nov 07, 2007 | 26.40 | 26.49 | 26.00 | 26.01 | 61,556 | -0.39(-1.46%) |
Nov 06, 2007 | 26.28 | 26.49 | 26.18 | 26.40 | 65,033 | +0.08(+0.30%) |
Nov 05, 2007 | 26.34 | 26.47 | 26.18 | 26.32 | 78,633 | -0.21(-0.79%) |
Nov 02, 2007 | 26.92 | 26.92 | 26.49 | 26.53 | 77,508 | -0.46(-1.72%) |
Nov 01, 2007 | 26.71 | 27.02 | 26.36 | 26.99 | 118,818 | -0.14(-0.52%) |
Oct 31, 2007 | 27.08 | 27.16 | 26.93 | 27.13 | 101,844 | +0.05(+0.18%) |
Oct 30, 2007 | 26.94 | 27.14 | 26.72 | 27.08 | 163,810 | +0.12(+0.44%) |
Oct 29, 2007 | 26.60 | 27.09 | 26.48 | 26.97 | 177,921 | +0.54(+2.04%) |
Oct 26, 2007 | 26.44 | 26.65 | 26.26 | 26.43 | 82,212 | +0.26(+1.01%) |
Oct 25, 2007 | 26.31 | 26.54 | 26.16 | 26.17 | 160,129 | -0.17(-0.65%) |
Oct 24, 2007 | 26.45 | 26.65 | 26.19 | 26.34 | 236,001 | -0.15(-0.55%) |
Oct 23, 2007 | 25.92 | 26.48 | 25.92 | 26.48 | 226,798 | +0.86(+3.36%) |
Oct 22, 2007 | 25.94 | 26.23 | 25.31 | 25.62 | 270,563 | -0.32(-1.23%) |
Oct 19, 2007 | 26.21 | 26.31 | 25.82 | 25.94 | 140,701 | -0.31(-1.19%) |
Oct 18, 2007 | 26.18 | 26.42 | 25.90 | 26.25 | 153,789 | +0.24(+0.92%) |
Oct 17, 2007 | 25.99 | 26.28 | 25.86 | 26.01 | 152,767 | +0.10(+0.38%) |
Oct 16, 2007 | 26.26 | 26.26 | 25.79 | 25.92 | 174,444 | -0.37(-1.41%) |
Oct 15, 2007 | 25.86 | 26.42 | 25.77 | 26.29 | 166,469 | +0.37(+1.43%) |
Oct 12, 2007 | 25.55 | 25.96 | 25.47 | 25.92 | 199,190 | +0.27(+1.07%) |
Oct 11, 2007 | 25.38 | 25.67 | 25.38 | 25.64 | 162,174 | +0.27(+1.08%) |
Oct 10, 2007 | 25.33 | 25.46 | 25.19 | 25.37 | 119,841 | -0.06(-0.23%) |
Oct 09, 2007 | 24.79 | 25.48 | 24.62 | 25.43 | 234,365 | +0.58(+2.34%) |
Oct 08, 2007 | 24.69 | 25.12 | 24.61 | 24.84 | 160,129 | +0.23(+0.95%) |
Oct 05, 2007 | 24.89 | 24.91 | 24.55 | 24.61 | 127,786 | +0.21(+0.86%) |
Oct 04, 2007 | 24.30 | 24.48 | 23.96 | 24.40 | 174,853 | +0.47(+1.96%) |
Oct 03, 2007 | 24.20 | 24.20 | 23.80 | 23.93 | 149,904 | +0.00(+0.02%) |
Oct 02, 2007 | 24.05 | 24.30 | 23.72 | 23.93 | 198,167 | -0.02(-0.10%) |