Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.70 | 24.49 | 23.11 | 23.80 | 31,012 | +0.02(+0.07%) |
Dec 28, 2007 | 24.19 | 24.19 | 23.61 | 23.78 | 39,354 | -0.12(-0.51%) |
Dec 27, 2007 | 24.43 | 24.48 | 23.82 | 23.91 | 51,001 | -0.51(-2.10%) |
Dec 26, 2007 | 24.38 | 24.76 | 23.84 | 24.42 | 47,435 | -0.33(-1.35%) |
Dec 24, 2007 | 24.59 | 25.19 | 24.26 | 24.75 | 22,346 | +0.26(+1.06%) |
Dec 21, 2007 | 23.76 | 24.68 | 23.27 | 24.49 | 175,154 | +1.13(+4.84%) |
Dec 20, 2007 | 22.70 | 23.38 | 22.42 | 23.36 | 49,538 | +0.89(+3.98%) |
Dec 19, 2007 | 22.56 | 22.98 | 21.73 | 22.47 | 85,681 | +0.36(+1.62%) |
Dec 18, 2007 | 22.99 | 23.37 | 21.77 | 22.11 | 77,014 | -0.57(-2.51%) |
Dec 17, 2007 | 23.30 | 23.48 | 22.68 | 22.68 | 95,069 | -0.72(-3.06%) |
Dec 14, 2007 | 24.08 | 24.96 | 23.39 | 23.39 | 41,748 | -1.00(-4.10%) |
Dec 13, 2007 | 24.14 | 24.72 | 23.65 | 24.39 | 30,297 | +0.00(+0.00%) |
Dec 12, 2007 | 24.67 | 24.76 | 23.54 | 24.39 | 30,859 | +0.56(+2.35%) |
Dec 11, 2007 | 24.42 | 24.74 | 23.65 | 23.83 | 53,655 | -0.41(-1.71%) |
Dec 10, 2007 | 24.36 | 24.56 | 23.50 | 24.25 | 40,774 | -0.01(-0.03%) |
Dec 07, 2007 | 25.32 | 25.32 | 24.13 | 24.26 | 28,579 | -0.98(-3.90%) |
Dec 06, 2007 | 24.20 | 25.24 | 23.78 | 25.24 | 37,217 | +0.94(+3.88%) |
Dec 05, 2007 | 23.83 | 24.30 | 23.74 | 24.30 | 50,246 | +0.91(+3.89%) |
Dec 04, 2007 | 23.75 | 24.07 | 23.35 | 23.39 | 36,813 | -0.60(-2.51%) |
Dec 03, 2007 | 24.44 | 24.44 | 23.95 | 23.99 | 43,958 | -0.34(-1.40%) |
Nov 30, 2007 | 24.76 | 24.76 | 23.99 | 24.33 | 41,422 | -0.03(-0.13%) |
Nov 29, 2007 | 24.95 | 25.05 | 24.22 | 24.36 | 23,600 | -0.64(-2.57%) |
Nov 28, 2007 | 24.35 | 25.21 | 24.35 | 25.00 | 41,022 | +0.98(+4.06%) |
Nov 27, 2007 | 24.00 | 24.56 | 23.70 | 24.03 | 48,321 | +0.11(+0.44%) |
Nov 26, 2007 | 25.00 | 25.02 | 23.82 | 23.92 | 19,984 | -1.11(-4.42%) |
Nov 23, 2007 | 25.06 | 25.06 | 24.50 | 25.03 | 7,916 | +0.20(+0.79%) |
Nov 21, 2007 | 24.43 | 25.48 | 24.08 | 24.83 | 31,533 | +0.32(+1.29%) |
Nov 20, 2007 | 24.09 | 24.97 | 24.01 | 24.52 | 48,705 | +0.37(+1.55%) |
Nov 19, 2007 | 24.70 | 24.80 | 23.77 | 24.14 | 114,407 | -0.78(-3.13%) |
Nov 16, 2007 | 25.30 | 25.70 | 23.58 | 24.92 | 137,167 | -0.32(-1.26%) |
Nov 15, 2007 | 25.13 | 25.28 | 24.43 | 25.24 | 36,385 | -0.06(-0.23%) |
Nov 14, 2007 | 26.29 | 26.29 | 24.81 | 25.30 | 28,865 | -0.78(-2.99%) |
Nov 13, 2007 | 25.48 | 26.39 | 25.03 | 26.08 | 42,051 | +0.88(+3.49%) |
Nov 12, 2007 | 24.66 | 25.53 | 24.48 | 25.20 | 28,810 | +0.56(+2.28%) |
Nov 09, 2007 | 24.72 | 24.82 | 24.43 | 24.64 | 34,386 | -0.42(-1.69%) |
Nov 08, 2007 | 25.08 | 25.35 | 24.43 | 25.06 | 33,201 | +0.25(+1.02%) |
Nov 07, 2007 | 25.34 | 25.67 | 24.43 | 24.81 | 34,519 | -0.89(-3.48%) |
Nov 06, 2007 | 25.69 | 25.74 | 24.64 | 25.70 | 31,336 | +0.15(+0.57%) |
Nov 05, 2007 | 25.39 | 26.14 | 24.91 | 25.56 | 25,887 | -0.21(-0.82%) |
Nov 02, 2007 | 25.48 | 26.80 | 24.77 | 25.77 | 40,579 | +0.64(+2.56%) |
Nov 01, 2007 | 25.34 | 26.20 | 25.04 | 25.13 | 79,524 | -0.75(-2.89%) |
Oct 31, 2007 | 26.13 | 26.13 | 25.42 | 25.87 | 38,171 | -0.09(-0.34%) |
Oct 30, 2007 | 26.50 | 26.82 | 25.61 | 25.96 | 56,182 | -0.62(-2.32%) |
Oct 29, 2007 | 27.59 | 27.61 | 26.07 | 26.58 | 64,942 | -0.78(-2.85%) |
Oct 26, 2007 | 27.61 | 27.61 | 26.07 | 27.36 | 29,883 | +1.25(+4.80%) |
Oct 25, 2007 | 25.95 | 27.39 | 25.77 | 26.11 | 33,587 | +0.05(+0.19%) |
Oct 24, 2007 | 27.20 | 27.32 | 25.86 | 26.06 | 26,385 | -1.39(-5.07%) |
Oct 23, 2007 | 27.59 | 27.73 | 26.43 | 27.45 | 40,180 | +0.19(+0.69%) |
Oct 22, 2007 | 25.22 | 27.32 | 24.88 | 27.26 | 62,720 | +2.02(+7.99%) |
Oct 19, 2007 | 26.60 | 26.63 | 25.25 | 25.25 | 58,956 | -1.34(-5.05%) |
Oct 18, 2007 | 26.63 | 26.90 | 26.06 | 26.59 | 32,496 | -0.15(-0.58%) |
Oct 17, 2007 | 27.07 | 27.18 | 26.39 | 26.74 | 46,626 | +0.03(+0.12%) |
Oct 16, 2007 | 26.99 | 27.03 | 26.71 | 26.71 | 29,503 | -0.22(-0.82%) |
Oct 15, 2007 | 28.29 | 28.42 | 26.88 | 26.93 | 49,390 | -1.39(-4.91%) |
Oct 12, 2007 | 27.65 | 28.66 | 27.29 | 28.32 | 17,636 | +0.64(+2.32%) |
Oct 11, 2007 | 28.46 | 28.96 | 27.68 | 27.68 | 76,420 | -0.69(-2.44%) |
Oct 10, 2007 | 28.58 | 28.58 | 27.87 | 28.37 | 80,423 | -0.06(-0.20%) |
Oct 09, 2007 | 28.72 | 28.85 | 28.23 | 28.43 | 42,006 | -0.24(-0.85%) |
Oct 08, 2007 | 29.06 | 29.39 | 28.50 | 28.67 | 45,751 | -0.51(-1.76%) |
Oct 05, 2007 | 29.05 | 29.48 | 28.23 | 29.18 | 43,758 | +0.50(+1.73%) |
Oct 04, 2007 | 28.36 | 29.56 | 28.30 | 28.69 | 20,461 | +0.46(+1.64%) |
Oct 03, 2007 | 29.20 | 29.78 | 28.22 | 28.22 | 21,342 | -1.20(-4.09%) |
Oct 02, 2007 | 29.19 | 29.67 | 28.91 | 29.43 | 26,909 | +0.25(+0.86%) |