Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |
Dec 03, 2007 | 23.35 | 23.65 | 23.35 | 23.51 | 329,332 | -0.02(-0.10%) |
Nov 30, 2007 | 23.45 | 23.77 | 23.45 | 23.53 | 268,736 | +0.17(+0.72%) |
Nov 29, 2007 | 22.98 | 23.44 | 22.93 | 23.36 | 2,152,877 | +0.10(+0.45%) |
Nov 28, 2007 | 22.73 | 23.27 | 22.66 | 23.26 | 564,484 | +0.80(+3.58%) |
Nov 27, 2007 | 22.37 | 22.58 | 22.21 | 22.45 | 1,096,326 | +0.11(+0.50%) |
Nov 26, 2007 | 23.00 | 23.03 | 22.34 | 22.34 | 344,683 | -0.59(-2.56%) |
Nov 23, 2007 | 22.86 | 22.99 | 22.70 | 22.93 | 102,547 | +0.23(+0.99%) |
Nov 21, 2007 | 22.91 | 22.97 | 22.49 | 22.70 | 513,085 | -0.47(-2.01%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.84 | 23.17 | 580,605 | -0.06(-0.28%) |
Nov 19, 2007 | 23.76 | 23.76 | 23.07 | 23.23 | 362,893 | -0.70(-2.92%) |
Nov 16, 2007 | 23.82 | 24.01 | 23.72 | 23.93 | 433,807 | +0.26(+1.09%) |
Nov 15, 2007 | 23.66 | 23.93 | 23.57 | 23.68 | 194,774 | -0.17(-0.71%) |
Nov 14, 2007 | 23.93 | 24.18 | 23.76 | 23.85 | 252,453 | +0.00(+0.00%) |
Nov 13, 2007 | 23.47 | 23.85 | 23.44 | 23.85 | 400,494 | +0.52(+2.24%) |
Nov 12, 2007 | 23.47 | 23.74 | 23.24 | 23.32 | 376,276 | -0.23(-0.99%) |
Nov 09, 2007 | 23.88 | 23.97 | 23.54 | 23.56 | 945,425 | -0.93(-3.81%) |
Nov 08, 2007 | 24.51 | 24.66 | 24.10 | 24.49 | 1,269,504 | +0.24(+1.00%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.24 | 24.25 | 533,216 | -0.96(-3.80%) |
Nov 06, 2007 | 25.04 | 25.30 | 25.00 | 25.21 | 780,825 | +0.07(+0.29%) |
Nov 05, 2007 | 25.70 | 25.70 | 25.11 | 25.13 | 1,089,442 | -0.33(-1.30%) |
Nov 02, 2007 | 25.23 | 25.49 | 25.19 | 25.46 | 931,380 | +0.28(+1.12%) |
Nov 01, 2007 | 25.94 | 25.94 | 25.12 | 25.18 | 1,311,489 | -0.84(-3.22%) |
Oct 31, 2007 | 25.95 | 26.02 | 25.70 | 26.02 | 413,297 | +0.22(+0.84%) |
Oct 30, 2007 | 25.99 | 26.04 | 25.76 | 25.80 | 312,614 | -0.41(-1.57%) |
Oct 29, 2007 | 26.16 | 26.29 | 26.14 | 26.21 | 768,422 | +0.10(+0.40%) |
Oct 26, 2007 | 25.95 | 26.11 | 25.78 | 26.11 | 317,835 | +0.24(+0.93%) |
Oct 25, 2007 | 25.99 | 25.99 | 25.62 | 25.86 | 503,539 | -0.13(-0.50%) |
Oct 24, 2007 | 26.24 | 26.24 | 25.71 | 25.99 | 452,700 | -0.33(-1.25%) |
Oct 23, 2007 | 26.28 | 26.36 | 26.12 | 26.32 | 249,594 | +0.14(+0.55%) |
Oct 22, 2007 | 26.11 | 26.40 | 25.91 | 26.18 | 1,585,198 | -0.18(-0.67%) |
Oct 19, 2007 | 26.64 | 26.71 | 26.29 | 26.36 | 202,484 | -0.35(-1.30%) |
Oct 18, 2007 | 26.76 | 26.83 | 26.62 | 26.70 | 383,714 | -0.09(-0.33%) |
Oct 17, 2007 | 26.73 | 26.81 | 26.44 | 26.79 | 617,273 | +0.18(+0.70%) |
Oct 16, 2007 | 26.70 | 26.80 | 26.54 | 26.61 | 436,417 | -0.31(-1.14%) |
Oct 15, 2007 | 26.69 | 27.31 | 26.69 | 26.91 | 346,424 | -0.32(-1.18%) |
Oct 12, 2007 | 27.30 | 27.30 | 27.14 | 27.23 | 117,214 | +0.14(+0.50%) |
Oct 11, 2007 | 27.24 | 27.42 | 26.97 | 27.10 | 836,912 | -0.13(-0.47%) |
Oct 10, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.38 | 27.39 | 27.18 | 27.22 | 151,024 | -0.27(-0.99%) |
Oct 05, 2007 | 27.58 | 27.96 | 27.35 | 27.50 | 192,043 | +0.02(+0.06%) |
Oct 04, 2007 | 27.36 | 27.48 | 27.26 | 27.48 | 611,556 | +0.18(+0.65%) |
Oct 03, 2007 | 27.40 | 27.45 | 27.25 | 27.30 | 329,395 | -0.25(-0.91%) |
Oct 02, 2007 | 27.43 | 27.55 | 27.40 | 27.55 | 537,721 | +0.02(+0.09%) |