Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.94 | 24.27 | 23.55 | 24.25 | 732,729 | +0.05(+0.19%) |
Dec 28, 2007 | 24.89 | 25.00 | 23.97 | 24.20 | 410,709 | -0.61(-2.46%) |
Dec 27, 2007 | 24.94 | 25.09 | 24.10 | 24.81 | 470,033 | -0.05(-0.19%) |
Dec 26, 2007 | 24.39 | 24.87 | 24.18 | 24.86 | 359,138 | +0.34(+1.40%) |
Dec 24, 2007 | 24.73 | 25.02 | 24.21 | 24.51 | 409,841 | -0.15(-0.60%) |
Dec 21, 2007 | 24.60 | 24.78 | 23.92 | 24.66 | 1,056,144 | +0.60(+2.50%) |
Dec 20, 2007 | 23.12 | 24.06 | 22.22 | 24.06 | 835,110 | +1.28(+5.61%) |
Dec 19, 2007 | 21.34 | 23.14 | 21.31 | 22.78 | 1,229,126 | +1.49(+7.00%) |
Dec 18, 2007 | 21.93 | 22.17 | 21.17 | 21.29 | 1,377,922 | -0.52(-2.38%) |
Dec 17, 2007 | 23.48 | 23.48 | 21.79 | 21.81 | 1,940,277 | -1.67(-7.10%) |
Dec 14, 2007 | 23.38 | 23.52 | 23.18 | 23.48 | 615,913 | -0.24(-1.01%) |
Dec 13, 2007 | 23.89 | 24.12 | 23.50 | 23.72 | 413,236 | -0.31(-1.27%) |
Dec 12, 2007 | 24.52 | 24.84 | 23.49 | 24.02 | 524,773 | +0.13(+0.54%) |
Dec 11, 2007 | 25.30 | 25.30 | 23.72 | 23.89 | 606,853 | -1.26(-5.01%) |
Dec 10, 2007 | 24.70 | 25.35 | 24.39 | 25.15 | 751,319 | +0.45(+1.84%) |
Dec 07, 2007 | 24.58 | 24.94 | 24.08 | 24.70 | 364,645 | +0.17(+0.68%) |
Dec 06, 2007 | 24.50 | 26.39 | 23.83 | 24.53 | 752,856 | -0.06(-0.26%) |
Dec 05, 2007 | 24.54 | 24.85 | 24.19 | 24.60 | 411,616 | +0.50(+2.08%) |
Dec 04, 2007 | 24.46 | 24.73 | 24.00 | 24.10 | 978,075 | -0.64(-2.58%) |
Dec 03, 2007 | 24.80 | 25.42 | 24.62 | 24.74 | 532,276 | -0.28(-1.11%) |
Nov 30, 2007 | 25.35 | 25.48 | 24.64 | 25.01 | 436,559 | +0.05(+0.19%) |
Nov 29, 2007 | 24.82 | 25.28 | 24.49 | 24.97 | 579,740 | -0.02(-0.07%) |
Nov 28, 2007 | 23.65 | 25.10 | 23.64 | 24.99 | 892,123 | +1.48(+6.30%) |
Nov 27, 2007 | 23.04 | 23.65 | 22.86 | 23.50 | 1,220,192 | +0.55(+2.38%) |
Nov 26, 2007 | 23.58 | 24.08 | 22.90 | 22.96 | 458,803 | -0.71(-3.01%) |
Nov 23, 2007 | 23.48 | 23.79 | 23.18 | 23.67 | 270,703 | +0.51(+2.20%) |
Nov 21, 2007 | 22.94 | 23.60 | 22.29 | 23.16 | 716,043 | +0.05(+0.20%) |
Nov 20, 2007 | 23.29 | 23.86 | 22.62 | 23.12 | 4,318,842 | -0.22(-0.95%) |
Nov 19, 2007 | 24.28 | 24.28 | 22.88 | 23.34 | 762,656 | -1.25(-5.08%) |
Nov 16, 2007 | 23.97 | 24.75 | 23.37 | 24.59 | 1,438,714 | +0.07(+0.30%) |
Nov 15, 2007 | 25.36 | 25.70 | 24.08 | 24.51 | 620,556 | -1.06(-4.13%) |
Nov 14, 2007 | 25.68 | 25.89 | 25.14 | 25.57 | 624,605 | +0.10(+0.40%) |
Nov 13, 2007 | 25.00 | 25.65 | 24.88 | 25.47 | 805,740 | +0.69(+2.80%) |
Nov 12, 2007 | 25.63 | 26.26 | 24.23 | 24.77 | 1,296,289 | -0.98(-3.81%) |
Nov 09, 2007 | 25.50 | 26.13 | 24.84 | 25.75 | 1,011,440 | -0.48(-1.84%) |
Nov 08, 2007 | 26.17 | 26.56 | 25.07 | 26.24 | 724,324 | +0.26(+1.00%) |
Nov 07, 2007 | 26.06 | 26.74 | 25.93 | 25.98 | 731,440 | -0.81(-3.01%) |
Nov 06, 2007 | 26.07 | 26.82 | 25.24 | 26.78 | 1,628,541 | +0.57(+2.19%) |
Nov 05, 2007 | 26.37 | 26.56 | 25.74 | 26.21 | 621,843 | -0.55(-2.04%) |
Nov 02, 2007 | 26.43 | 26.83 | 25.61 | 26.76 | 959,394 | +0.68(+2.59%) |
Nov 01, 2007 | 27.18 | 27.38 | 25.93 | 26.08 | 937,583 | -1.33(-4.86%) |
Oct 31, 2007 | 27.38 | 27.68 | 26.86 | 27.41 | 597,124 | +0.24(+0.89%) |
Oct 30, 2007 | 27.73 | 28.04 | 27.05 | 27.17 | 622,283 | -0.73(-2.62%) |
Oct 29, 2007 | 28.43 | 28.48 | 27.63 | 27.90 | 476,296 | -0.28(-0.99%) |
Oct 26, 2007 | 28.13 | 28.53 | 27.90 | 28.18 | 538,816 | +0.25(+0.90%) |
Oct 25, 2007 | 28.55 | 28.55 | 27.53 | 27.93 | 412,480 | -0.13(-0.46%) |
Oct 24, 2007 | 27.82 | 28.31 | 27.32 | 28.06 | 644,959 | +0.17(+0.60%) |
Oct 23, 2007 | 27.89 | 28.14 | 27.13 | 27.89 | 886,832 | +0.19(+0.67%) |
Oct 22, 2007 | 27.76 | 27.78 | 26.86 | 27.71 | 724,432 | -0.10(-0.37%) |
Oct 19, 2007 | 28.16 | 28.24 | 27.69 | 27.81 | 748,079 | -0.44(-1.54%) |
Oct 18, 2007 | 27.78 | 28.34 | 27.78 | 28.25 | 589,350 | +0.16(+0.56%) |
Oct 17, 2007 | 28.05 | 28.64 | 27.66 | 28.09 | 1,145,982 | +0.20(+0.73%) |
Oct 16, 2007 | 28.06 | 28.69 | 27.62 | 27.89 | 902,921 | -0.25(-0.89%) |
Oct 15, 2007 | 27.56 | 29.30 | 26.95 | 28.14 | 1,578,223 | -0.25(-0.88%) |
Oct 12, 2007 | 26.78 | 30.38 | 26.78 | 28.39 | 6,278,776 | +1.69(+6.31%) |
Oct 11, 2007 | 26.32 | 27.09 | 26.10 | 26.70 | 1,003,234 | +0.53(+2.02%) |
Oct 10, 2007 | 26.14 | 26.39 | 25.70 | 26.17 | 370,692 | +0.03(+0.11%) |
Oct 09, 2007 | 25.88 | 26.14 | 25.17 | 26.14 | 308,712 | +0.30(+1.15%) |
Oct 08, 2007 | 25.97 | 26.15 | 25.38 | 25.85 | 237,554 | -0.14(-0.53%) |
Oct 05, 2007 | 26.12 | 26.27 | 25.53 | 25.99 | 498,323 | +0.11(+0.43%) |
Oct 04, 2007 | 25.92 | 26.13 | 25.64 | 25.88 | 421,334 | +0.11(+0.43%) |
Oct 03, 2007 | 25.78 | 26.14 | 25.10 | 25.76 | 573,261 | -0.07(-0.29%) |
Oct 02, 2007 | 25.37 | 25.95 | 25.31 | 25.84 | 404,274 | +0.60(+2.39%) |