Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.78 | 24.01 | 23.63 | 23.84 | 551,126 | -0.04(-0.19%) |
Dec 28, 2007 | 24.01 | 24.05 | 23.76 | 23.89 | 517,537 | +0.01(+0.03%) |
Dec 27, 2007 | 24.32 | 24.35 | 23.87 | 23.88 | 465,861 | -0.11(-0.45%) |
Dec 26, 2007 | 24.20 | 24.20 | 23.85 | 23.99 | 415,201 | -0.13(-0.55%) |
Dec 24, 2007 | 24.11 | 24.13 | 23.51 | 24.12 | 253,779 | +0.32(+1.33%) |
Dec 21, 2007 | 23.55 | 23.82 | 23.53 | 23.80 | 479,284 | +0.56(+2.43%) |
Dec 20, 2007 | 23.46 | 23.46 | 23.09 | 23.24 | 615,278 | -0.18(-0.78%) |
Dec 19, 2007 | 23.71 | 23.71 | 23.29 | 23.42 | 610,223 | -0.47(-1.96%) |
Dec 18, 2007 | 24.20 | 24.20 | 23.54 | 23.89 | 826,272 | +0.41(+1.73%) |
Dec 17, 2007 | 23.65 | 23.86 | 23.47 | 23.49 | 664,293 | -0.68(-2.80%) |
Dec 14, 2007 | 24.37 | 24.71 | 24.13 | 24.16 | 494,287 | -0.49(-1.98%) |
Dec 13, 2007 | 24.87 | 24.92 | 24.32 | 24.65 | 677,062 | -0.99(-3.88%) |
Dec 12, 2007 | 25.96 | 26.11 | 25.33 | 25.65 | 1,032,352 | +0.47(+1.86%) |
Dec 11, 2007 | 25.94 | 26.06 | 25.11 | 25.18 | 876,971 | -1.08(-4.12%) |
Dec 10, 2007 | 26.13 | 26.66 | 26.03 | 26.26 | 665,968 | +1.24(+4.96%) |
Dec 07, 2007 | 24.99 | 25.19 | 24.86 | 25.02 | 474,588 | -0.35(-1.37%) |
Dec 06, 2007 | 24.83 | 25.41 | 24.83 | 25.37 | 425,513 | +0.37(+1.49%) |
Dec 05, 2007 | 24.61 | 25.06 | 24.61 | 24.99 | 493,339 | +0.27(+1.10%) |
Dec 04, 2007 | 24.57 | 24.88 | 24.44 | 24.72 | 532,386 | -0.85(-3.34%) |
Dec 03, 2007 | 25.68 | 25.82 | 25.51 | 25.58 | 366,214 | -0.25(-0.96%) |
Nov 30, 2007 | 25.84 | 26.20 | 25.69 | 25.82 | 963,780 | +1.06(+4.30%) |
Nov 29, 2007 | 24.53 | 24.91 | 24.46 | 24.76 | 532,977 | -0.32(-1.29%) |
Nov 28, 2007 | 24.48 | 25.14 | 24.47 | 25.08 | 544,189 | +1.15(+4.82%) |
Nov 27, 2007 | 23.42 | 23.95 | 23.30 | 23.93 | 615,569 | +0.49(+2.08%) |
Nov 26, 2007 | 24.06 | 24.06 | 23.40 | 23.44 | 658,215 | -1.04(-4.24%) |
Nov 23, 2007 | 24.53 | 24.63 | 24.41 | 24.48 | 823,240 | +0.89(+3.79%) |
Nov 21, 2007 | 23.80 | 23.96 | 23.29 | 23.59 | 682,053 | -0.89(-3.62%) |
Nov 20, 2007 | 24.39 | 24.80 | 24.14 | 24.47 | 762,883 | +0.22(+0.89%) |
Nov 19, 2007 | 24.80 | 24.80 | 24.11 | 24.26 | 605,694 | -0.86(-3.43%) |
Nov 16, 2007 | 25.29 | 25.29 | 24.87 | 25.12 | 544,131 | -0.14(-0.55%) |
Nov 15, 2007 | 25.25 | 25.67 | 25.05 | 25.26 | 423,776 | -0.66(-2.56%) |
Nov 14, 2007 | 26.32 | 26.42 | 25.91 | 25.92 | 296,458 | -0.53(-1.99%) |
Nov 13, 2007 | 26.23 | 26.51 | 26.11 | 26.45 | 592,893 | +1.30(+5.16%) |
Nov 12, 2007 | 25.12 | 25.63 | 25.06 | 25.15 | 1,742,993 | -0.04(-0.15%) |
Nov 09, 2007 | 25.51 | 25.58 | 24.93 | 25.19 | 1,235,717 | -0.80(-3.07%) |
Nov 08, 2007 | 26.13 | 26.25 | 25.43 | 25.99 | 732,745 | -0.31(-1.18%) |
Nov 07, 2007 | 26.91 | 27.01 | 26.27 | 26.30 | 867,923 | -1.08(-3.95%) |
Nov 06, 2007 | 27.32 | 27.49 | 26.91 | 27.38 | 326,892 | +0.56(+2.08%) |
Nov 05, 2007 | 26.64 | 26.93 | 26.56 | 26.82 | 543,163 | -0.60(-2.17%) |
Nov 02, 2007 | 27.38 | 27.60 | 26.89 | 27.42 | 854,184 | -0.42(-1.50%) |
Nov 01, 2007 | 28.13 | 28.24 | 27.84 | 27.84 | 539,767 | -1.11(-3.85%) |
Oct 31, 2007 | 28.62 | 28.95 | 28.50 | 28.95 | 277,779 | +0.73(+2.58%) |
Oct 30, 2007 | 28.29 | 28.36 | 28.15 | 28.22 | 201,820 | +0.06(+0.20%) |
Oct 29, 2007 | 28.08 | 28.19 | 27.91 | 28.17 | 199,925 | -0.03(-0.09%) |
Oct 26, 2007 | 28.00 | 28.24 | 27.77 | 28.19 | 257,882 | +0.71(+2.58%) |
Oct 25, 2007 | 27.60 | 27.67 | 27.31 | 27.48 | 313,943 | -0.27(-0.98%) |
Oct 24, 2007 | 27.58 | 27.80 | 27.31 | 27.75 | 380,901 | -0.13(-0.48%) |
Oct 23, 2007 | 27.89 | 27.90 | 27.59 | 27.89 | 233,246 | +0.30(+1.10%) |
Oct 22, 2007 | 27.28 | 27.59 | 27.27 | 27.58 | 329,261 | -0.06(-0.23%) |
Oct 19, 2007 | 27.66 | 28.04 | 27.60 | 27.65 | 349,633 | -0.77(-2.70%) |
Oct 18, 2007 | 28.54 | 28.54 | 28.25 | 28.41 | 306,363 | +0.00(+0.00%) |
Oct 17, 2007 | 28.49 | 28.50 | 28.12 | 28.41 | 296,414 | +0.80(+2.89%) |
Oct 16, 2007 | 27.63 | 27.90 | 27.54 | 27.62 | 416,906 | -0.82(-2.87%) |
Oct 15, 2007 | 28.66 | 28.73 | 28.29 | 28.43 | 235,141 | -0.28(-0.97%) |
Oct 12, 2007 | 28.59 | 28.84 | 28.50 | 28.71 | 272,884 | -0.13(-0.44%) |
Oct 11, 2007 | 28.87 | 29.18 | 28.72 | 28.84 | 233,878 | -0.42(-1.43%) |
Oct 10, 2007 | 29.19 | 29.35 | 29.10 | 29.26 | 182,080 | -0.47(-1.60%) |
Oct 09, 2007 | 29.45 | 29.74 | 29.32 | 29.73 | 198,346 | +0.34(+1.14%) |
Oct 08, 2007 | 29.53 | 29.54 | 29.31 | 29.39 | 147,022 | -0.32(-1.07%) |
Oct 05, 2007 | 29.61 | 29.77 | 29.51 | 29.71 | 191,240 | +0.03(+0.09%) |
Oct 04, 2007 | 29.89 | 29.98 | 29.58 | 29.69 | 209,400 | +0.48(+1.63%) |
Oct 03, 2007 | 29.46 | 29.53 | 29.15 | 29.21 | 241,300 | +0.22(+0.74%) |
Oct 02, 2007 | 28.94 | 29.10 | 28.73 | 29.00 | 404,115 | +0.56(+1.98%) |