Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.06 | 24.10 | 23.70 | 23.70 | 489,954 | -0.36(-1.50%) |
Dec 28, 2007 | 24.06 | 24.18 | 23.99 | 24.06 | 246,016 | +0.03(+0.12%) |
Dec 27, 2007 | 23.84 | 24.10 | 23.80 | 24.03 | 400,488 | +0.16(+0.69%) |
Dec 26, 2007 | 23.68 | 23.88 | 23.68 | 23.87 | 212,926 | +0.14(+0.59%) |
Dec 24, 2007 | 23.68 | 23.91 | 23.68 | 23.73 | 159,090 | +0.14(+0.58%) |
Dec 21, 2007 | 23.50 | 23.78 | 23.50 | 23.59 | 382,575 | +0.10(+0.42%) |
Dec 20, 2007 | 23.77 | 23.80 | 23.49 | 23.49 | 331,714 | -0.14(-0.60%) |
Dec 19, 2007 | 23.77 | 23.92 | 23.54 | 23.63 | 278,683 | +0.08(+0.34%) |
Dec 18, 2007 | 23.45 | 23.69 | 23.26 | 23.55 | 546,097 | +0.46(+1.99%) |
Dec 17, 2007 | 23.24 | 23.28 | 22.98 | 23.09 | 405,395 | -0.24(-1.02%) |
Dec 14, 2007 | 23.65 | 23.65 | 23.28 | 23.33 | 309,749 | -0.28(-1.19%) |
Dec 13, 2007 | 23.85 | 23.85 | 23.51 | 23.62 | 280,789 | -0.13(-0.53%) |
Dec 12, 2007 | 23.56 | 23.91 | 23.56 | 23.74 | 310,711 | +0.20(+0.86%) |
Dec 11, 2007 | 23.60 | 23.80 | 23.45 | 23.54 | 248,866 | +0.01(+0.06%) |
Dec 10, 2007 | 23.45 | 23.69 | 23.45 | 23.53 | 246,957 | -0.03(-0.14%) |
Dec 07, 2007 | 24.04 | 24.04 | 23.45 | 23.56 | 587,340 | -0.41(-1.70%) |
Dec 06, 2007 | 24.00 | 24.22 | 23.96 | 23.97 | 259,741 | -0.13(-0.53%) |
Dec 05, 2007 | 24.30 | 24.30 | 24.07 | 24.09 | 194,539 | +0.10(+0.43%) |
Dec 04, 2007 | 24.46 | 24.46 | 23.99 | 23.99 | 278,717 | -0.37(-1.52%) |
Dec 03, 2007 | 23.89 | 24.41 | 23.89 | 24.36 | 488,135 | +0.36(+1.48%) |
Nov 30, 2007 | 24.32 | 24.41 | 24.00 | 24.00 | 510,847 | -0.16(-0.66%) |
Nov 29, 2007 | 24.15 | 24.44 | 23.68 | 24.16 | 1,111,066 | -0.89(-3.54%) |
Nov 28, 2007 | 24.98 | 25.13 | 24.93 | 25.05 | 312,035 | +0.06(+0.23%) |
Nov 27, 2007 | 25.26 | 25.26 | 24.86 | 24.99 | 584,099 | +0.02(+0.07%) |
Nov 26, 2007 | 24.71 | 25.00 | 24.71 | 24.98 | 356,353 | +0.26(+1.06%) |
Nov 23, 2007 | 24.85 | 24.85 | 24.57 | 24.71 | 114,732 | +0.05(+0.19%) |
Nov 21, 2007 | 24.71 | 24.71 | 24.49 | 24.67 | 286,825 | +0.00(+0.00%) |
Nov 20, 2007 | 24.54 | 24.70 | 24.41 | 24.67 | 297,274 | +0.08(+0.34%) |
Nov 19, 2007 | 24.45 | 24.60 | 24.44 | 24.58 | 323,293 | +0.06(+0.25%) |
Nov 16, 2007 | 24.33 | 24.56 | 24.33 | 24.52 | 189,466 | +0.08(+0.35%) |
Nov 15, 2007 | 24.38 | 25.04 | 24.38 | 24.44 | 347,442 | +0.00(+0.02%) |
Nov 14, 2007 | 24.37 | 24.80 | 24.37 | 24.43 | 213,935 | -0.04(-0.15%) |
Nov 13, 2007 | 24.76 | 24.76 | 24.33 | 24.47 | 890,970 | +0.05(+0.19%) |
Nov 12, 2007 | 24.50 | 24.50 | 24.28 | 24.42 | 288,317 | +0.12(+0.48%) |
Nov 09, 2007 | 24.31 | 24.48 | 24.25 | 24.30 | 176,829 | -0.04(-0.15%) |
Nov 08, 2007 | 24.27 | 24.52 | 24.08 | 24.34 | 322,024 | +0.12(+0.48%) |
Nov 07, 2007 | 24.41 | 24.62 | 24.22 | 24.22 | 202,163 | -0.38(-1.56%) |
Nov 06, 2007 | 24.62 | 24.94 | 24.43 | 24.61 | 324,146 | -0.06(-0.23%) |
Nov 05, 2007 | 25.17 | 25.17 | 24.61 | 24.67 | 334,732 | -0.45(-1.81%) |
Nov 02, 2007 | 25.19 | 25.34 | 24.75 | 25.12 | 453,162 | +0.01(+0.04%) |
Nov 01, 2007 | 24.98 | 25.40 | 24.85 | 25.11 | 715,036 | +0.22(+0.87%) |
Oct 31, 2007 | 24.92 | 25.13 | 24.65 | 24.90 | 889,477 | +0.25(+1.03%) |
Oct 30, 2007 | 24.07 | 24.82 | 24.07 | 24.64 | 629,735 | +0.41(+1.68%) |
Oct 29, 2007 | 23.92 | 24.36 | 23.92 | 24.23 | 532,705 | +0.38(+1.59%) |
Oct 26, 2007 | 23.96 | 24.03 | 23.76 | 23.85 | 304,098 | +0.18(+0.77%) |
Oct 25, 2007 | 23.63 | 23.73 | 23.58 | 23.67 | 221,569 | +0.11(+0.46%) |
Oct 24, 2007 | 23.54 | 23.62 | 23.39 | 23.56 | 196,405 | +0.03(+0.14%) |
Oct 23, 2007 | 23.47 | 23.61 | 23.24 | 23.53 | 351,867 | +0.16(+0.70%) |
Oct 22, 2007 | 23.56 | 23.56 | 23.14 | 23.37 | 412,217 | -0.29(-1.21%) |
Oct 19, 2007 | 23.91 | 23.91 | 23.59 | 23.65 | 229,246 | -0.19(-0.79%) |
Oct 18, 2007 | 23.83 | 23.97 | 23.74 | 23.84 | 162,711 | +0.11(+0.45%) |
Oct 17, 2007 | 23.77 | 23.91 | 23.62 | 23.73 | 161,432 | -0.04(-0.16%) |
Oct 16, 2007 | 23.98 | 24.02 | 23.73 | 23.77 | 211,760 | -0.21(-0.86%) |
Oct 15, 2007 | 24.05 | 24.10 | 23.92 | 23.98 | 263,367 | -0.04(-0.16%) |
Oct 12, 2007 | 24.10 | 24.10 | 23.95 | 24.01 | 254,623 | +0.05(+0.22%) |
Oct 11, 2007 | 24.15 | 24.24 | 23.89 | 23.96 | 472,781 | -0.05(-0.20%) |
Oct 10, 2007 | 23.66 | 24.06 | 23.54 | 24.01 | 1,096,119 | +0.45(+1.89%) |
Oct 09, 2007 | 23.40 | 23.62 | 23.40 | 23.56 | 317,320 | +0.16(+0.70%) |
Oct 08, 2007 | 23.57 | 23.60 | 23.40 | 23.40 | 497,518 | -0.13(-0.54%) |
Oct 05, 2007 | 23.26 | 23.58 | 23.19 | 23.53 | 349,734 | +0.38(+1.62%) |
Oct 04, 2007 | 23.00 | 23.20 | 22.85 | 23.15 | 218,797 | +0.25(+1.09%) |
Oct 03, 2007 | 23.10 | 23.14 | 22.88 | 22.90 | 234,151 | -0.14(-0.61%) |
Oct 02, 2007 | 22.97 | 23.09 | 22.85 | 23.04 | 293,222 | +0.08(+0.33%) |