Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.31 | 27.48 | 26.89 | 26.96 | 776,910 | -0.34(-1.25%) |
Dec 28, 2007 | 27.71 | 27.86 | 27.18 | 27.30 | 590,978 | +0.02(+0.06%) |
Dec 27, 2007 | 27.52 | 27.98 | 27.25 | 27.28 | 748,149 | -0.21(-0.76%) |
Dec 26, 2007 | 28.16 | 28.16 | 27.11 | 27.49 | 595,139 | -0.57(-2.02%) |
Dec 24, 2007 | 27.45 | 28.20 | 26.86 | 28.05 | 289,887 | +0.62(+2.28%) |
Dec 21, 2007 | 27.12 | 27.81 | 26.96 | 27.43 | 2,142,716 | +0.76(+2.84%) |
Dec 20, 2007 | 26.21 | 26.93 | 25.06 | 26.67 | 2,141,436 | +3.02(+12.77%) |
Dec 19, 2007 | 24.57 | 24.57 | 23.45 | 23.65 | 844,091 | -0.69(-2.84%) |
Dec 18, 2007 | 24.05 | 24.45 | 23.77 | 24.34 | 783,355 | +0.52(+2.17%) |
Dec 17, 2007 | 23.79 | 24.18 | 23.49 | 23.83 | 600,588 | -0.12(-0.49%) |
Dec 14, 2007 | 24.25 | 24.79 | 23.91 | 23.94 | 671,736 | -0.64(-2.61%) |
Dec 13, 2007 | 23.93 | 24.58 | 23.72 | 24.58 | 673,099 | +0.50(+2.07%) |
Dec 12, 2007 | 24.43 | 24.63 | 23.75 | 24.09 | 662,814 | +0.33(+1.40%) |
Dec 11, 2007 | 24.33 | 24.76 | 23.73 | 23.75 | 863,807 | -0.47(-1.92%) |
Dec 10, 2007 | 24.43 | 24.48 | 24.04 | 24.22 | 784,414 | -0.27(-1.09%) |
Dec 07, 2007 | 24.39 | 24.50 | 23.84 | 24.48 | 568,649 | +0.19(+0.79%) |
Dec 06, 2007 | 23.38 | 24.34 | 23.38 | 24.29 | 928,208 | +0.83(+3.55%) |
Dec 05, 2007 | 23.60 | 23.71 | 23.16 | 23.46 | 636,131 | +0.25(+1.08%) |
Dec 04, 2007 | 23.07 | 23.43 | 22.89 | 23.21 | 810,622 | +0.04(+0.18%) |
Dec 03, 2007 | 22.75 | 23.43 | 22.58 | 23.17 | 772,246 | +0.32(+1.42%) |
Nov 30, 2007 | 23.14 | 23.30 | 22.80 | 22.84 | 790,918 | -0.01(-0.04%) |
Nov 29, 2007 | 23.19 | 23.22 | 22.52 | 22.85 | 1,170,584 | -0.16(-0.69%) |
Nov 28, 2007 | 22.74 | 23.79 | 21.61 | 23.01 | 3,757,959 | +3.42(+17.46%) |
Nov 27, 2007 | 19.49 | 19.80 | 19.20 | 19.59 | 1,285,129 | -0.42(-2.08%) |
Nov 26, 2007 | 20.58 | 20.71 | 19.99 | 20.01 | 581,927 | -0.62(-3.03%) |
Nov 23, 2007 | 20.31 | 20.81 | 20.19 | 20.63 | 289,210 | +0.49(+2.44%) |
Nov 21, 2007 | 20.41 | 20.69 | 20.14 | 20.14 | 737,397 | -0.38(-1.87%) |
Nov 20, 2007 | 20.83 | 20.88 | 20.12 | 20.52 | 1,171,917 | -0.37(-1.79%) |
Nov 19, 2007 | 21.28 | 21.28 | 20.66 | 20.90 | 1,151,813 | -0.50(-2.33%) |
Nov 16, 2007 | 21.12 | 21.47 | 20.64 | 21.40 | 1,390,065 | +0.26(+1.22%) |
Nov 15, 2007 | 21.45 | 21.58 | 20.91 | 21.14 | 508,082 | -0.37(-1.74%) |
Nov 14, 2007 | 21.96 | 21.96 | 21.42 | 21.51 | 576,816 | -0.29(-1.34%) |
Nov 13, 2007 | 21.15 | 21.87 | 20.86 | 21.80 | 554,646 | +0.76(+3.60%) |
Nov 12, 2007 | 20.73 | 21.67 | 20.60 | 21.05 | 643,034 | +0.34(+1.65%) |
Nov 09, 2007 | 20.36 | 21.02 | 20.12 | 20.71 | 640,616 | +0.07(+0.32%) |
Nov 08, 2007 | 20.46 | 20.74 | 20.18 | 20.64 | 885,661 | +0.32(+1.60%) |
Nov 07, 2007 | 20.91 | 20.95 | 20.17 | 20.32 | 1,149,436 | -0.89(-4.20%) |
Nov 06, 2007 | 21.45 | 21.60 | 20.57 | 21.21 | 818,286 | -0.19(-0.89%) |
Nov 05, 2007 | 21.47 | 21.80 | 21.20 | 21.40 | 742,980 | -0.37(-1.72%) |
Nov 02, 2007 | 21.82 | 22.05 | 21.47 | 21.77 | 930,426 | +0.09(+0.42%) |
Nov 01, 2007 | 22.35 | 22.70 | 21.68 | 21.68 | 832,145 | -0.97(-4.30%) |
Oct 31, 2007 | 22.14 | 22.73 | 21.70 | 22.65 | 892,408 | +0.97(+4.45%) |
Oct 30, 2007 | 21.51 | 22.03 | 21.27 | 21.69 | 913,314 | +0.17(+0.77%) |
Oct 29, 2007 | 21.94 | 22.07 | 21.35 | 21.52 | 970,192 | -0.36(-1.64%) |
Oct 26, 2007 | 22.29 | 22.49 | 21.60 | 21.88 | 1,186,552 | -0.08(-0.38%) |
Oct 25, 2007 | 22.55 | 23.00 | 21.85 | 21.96 | 692,891 | -0.52(-2.30%) |
Oct 24, 2007 | 22.64 | 22.85 | 22.03 | 22.48 | 864,492 | -0.37(-1.60%) |
Oct 23, 2007 | 23.15 | 23.23 | 22.50 | 22.84 | 544,824 | -0.12(-0.54%) |
Oct 22, 2007 | 22.30 | 23.29 | 22.30 | 22.97 | 559,094 | +0.47(+2.07%) |
Oct 19, 2007 | 23.35 | 23.35 | 22.47 | 22.50 | 906,170 | -0.85(-3.64%) |
Oct 18, 2007 | 23.41 | 23.69 | 22.92 | 23.35 | 434,196 | -0.13(-0.57%) |
Oct 17, 2007 | 23.46 | 24.10 | 22.94 | 23.49 | 447,224 | +0.20(+0.86%) |
Oct 16, 2007 | 23.75 | 23.89 | 23.27 | 23.29 | 328,107 | -0.44(-1.86%) |
Oct 15, 2007 | 23.86 | 24.22 | 23.39 | 23.73 | 663,174 | -0.17(-0.70%) |
Oct 12, 2007 | 23.97 | 24.33 | 23.71 | 23.89 | 598,747 | -0.07(-0.28%) |
Oct 11, 2007 | 24.24 | 24.48 | 23.64 | 23.96 | 496,892 | -0.09(-0.38%) |
Oct 10, 2007 | 24.43 | 24.57 | 23.77 | 24.05 | 331,753 | -0.42(-1.73%) |
Oct 09, 2007 | 24.89 | 25.19 | 24.26 | 24.48 | 595,788 | -0.28(-1.14%) |
Oct 08, 2007 | 24.53 | 26.84 | 24.32 | 24.76 | 730,442 | +0.11(+0.44%) |
Oct 05, 2007 | 24.24 | 24.80 | 24.21 | 24.65 | 524,510 | +0.62(+2.60%) |
Oct 04, 2007 | 23.89 | 24.12 | 23.67 | 24.03 | 385,273 | +0.25(+1.05%) |
Oct 03, 2007 | 23.62 | 24.00 | 23.56 | 23.78 | 342,144 | +0.00(+0.00%) |
Oct 02, 2007 | 23.08 | 23.87 | 23.07 | 23.78 | 414,020 | +0.64(+2.77%) |