Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.33 | 23.61 | 23.31 | 23.61 | 24,684 | -0.33(-1.36%) |
Dec 28, 2007 | 23.77 | 23.97 | 23.77 | 23.94 | 5,846 | -0.28(-1.17%) |
Dec 27, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 3,247 | -0.71(-2.87%) |
Dec 26, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 162 | +0.63(+2.58%) |
Dec 21, 2007 | 24.29 | 24.50 | 24.29 | 24.30 | 14,290 | +0.25(+1.02%) |
Dec 20, 2007 | 24.29 | 24.36 | 23.79 | 24.06 | 3,897 | +0.18(+0.75%) |
Dec 19, 2007 | 23.97 | 23.97 | 23.88 | 23.88 | 3,572 | +0.30(+1.25%) |
Dec 18, 2007 | 23.47 | 23.70 | 23.47 | 23.58 | 4,222 | -0.17(-0.70%) |
Dec 17, 2007 | 23.46 | 23.75 | 23.42 | 23.75 | 2,273 | -0.20(-0.85%) |
Dec 14, 2007 | 24.18 | 24.18 | 23.95 | 23.95 | 3,572 | -0.22(-0.92%) |
Dec 13, 2007 | 24.61 | 24.61 | 24.18 | 24.18 | 23,060 | -1.21(-4.75%) |
Dec 12, 2007 | 25.62 | 25.62 | 25.38 | 25.38 | 649 | -0.61(-2.35%) |
Dec 11, 2007 | 26.58 | 26.60 | 25.99 | 25.99 | 24,521 | -0.60(-2.25%) |
Dec 10, 2007 | 26.34 | 26.68 | 26.34 | 26.59 | 16,726 | +0.26(+1.01%) |
Dec 07, 2007 | 26.32 | 26.61 | 26.21 | 26.32 | 21,598 | +0.13(+0.49%) |
Dec 06, 2007 | 25.65 | 26.20 | 25.65 | 26.20 | 4,384 | +0.98(+3.88%) |
Dec 05, 2007 | 25.02 | 25.22 | 25.02 | 25.22 | 11,692 | +0.72(+2.94%) |
Dec 04, 2007 | 24.62 | 24.62 | 24.50 | 24.50 | 811 | -0.69(-2.74%) |
Dec 03, 2007 | 25.07 | 25.19 | 25.06 | 25.19 | 1,623 | -0.26(-1.02%) |
Nov 30, 2007 | 25.61 | 25.61 | 25.34 | 25.44 | 7,957 | +0.86(+3.51%) |
Nov 29, 2007 | 24.58 | 24.58 | 24.58 | 24.58 | 162 | -0.28(-1.11%) |
Nov 28, 2007 | 24.69 | 24.86 | 24.60 | 24.86 | 12,829 | +0.65(+2.70%) |
Nov 27, 2007 | 23.79 | 24.21 | 23.79 | 24.21 | 13,803 | -0.12(-0.48%) |
Nov 26, 2007 | 24.32 | 24.32 | 24.32 | 24.32 | 162 | -0.95(-3.75%) |
Nov 23, 2007 | 24.72 | 25.27 | 24.72 | 25.27 | 3,572 | +0.78(+3.17%) |
Nov 21, 2007 | 24.47 | 24.50 | 24.35 | 24.50 | 3,897 | -0.14(-0.57%) |
Nov 20, 2007 | 24.64 | 24.64 | 24.64 | 24.64 | 3,247 | -0.60(-2.39%) |
Nov 19, 2007 | 25.37 | 25.37 | 25.24 | 25.24 | 6,820 | -1.42(-5.33%) |
Nov 16, 2007 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 26.76 | 26.76 | 26.66 | 26.66 | 8,282 | +0.73(+2.83%) |
Nov 13, 2007 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.75 | 25.93 | 25.75 | 25.93 | 487 | -0.01(-0.05%) |
Nov 09, 2007 | 25.31 | 25.94 | 25.31 | 25.94 | 649 | +0.50(+1.96%) |
Nov 08, 2007 | 25.70 | 25.75 | 25.39 | 25.44 | 4,384 | -0.71(-2.71%) |
Nov 07, 2007 | 26.29 | 26.29 | 26.15 | 26.15 | 1,786 | -0.31(-1.19%) |
Nov 06, 2007 | 26.15 | 26.47 | 26.15 | 26.47 | 974 | -0.18(-0.67%) |
Nov 05, 2007 | 26.64 | 26.64 | 26.64 | 26.64 | 162 | -0.14(-0.53%) |
Nov 02, 2007 | 27.56 | 27.56 | 26.79 | 26.79 | 10,718 | -1.03(-3.72%) |
Nov 01, 2007 | 28.45 | 28.56 | 27.82 | 27.82 | 14,290 | -1.16(-3.99%) |
Oct 31, 2007 | 28.88 | 28.98 | 28.47 | 28.98 | 17,701 | +0.79(+2.80%) |
Oct 30, 2007 | 28.90 | 28.90 | 28.19 | 28.19 | 487 | -0.17(-0.59%) |
Oct 29, 2007 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.27 | 28.36 | 27.27 | 28.36 | 487 | +0.49(+1.77%) |
Oct 25, 2007 | 27.96 | 27.96 | 27.70 | 27.86 | 6,820 | +0.08(+0.29%) |
Oct 24, 2007 | 29.19 | 29.22 | 27.65 | 27.78 | 5,521 | -0.27(-0.97%) |
Oct 23, 2007 | 28.04 | 28.05 | 28.04 | 28.05 | 4,547 | +0.55(+2.02%) |
Oct 22, 2007 | 27.35 | 27.51 | 27.35 | 27.50 | 9,906 | -0.41(-1.46%) |
Oct 19, 2007 | 28.28 | 28.28 | 27.91 | 27.91 | 4,059 | -0.44(-1.54%) |
Oct 18, 2007 | 28.34 | 28.35 | 28.34 | 28.34 | 649 | +0.38(+1.37%) |
Oct 17, 2007 | 28.70 | 28.70 | 27.85 | 27.96 | 1,786 | -0.65(-2.26%) |
Oct 16, 2007 | 28.94 | 29.06 | 28.61 | 28.61 | 16,889 | -0.63(-2.15%) |
Oct 15, 2007 | 29.49 | 29.49 | 29.24 | 29.24 | 3,572 | -0.81(-2.70%) |
Oct 12, 2007 | 30.05 | 30.05 | 30.05 | 30.05 | 324 | -0.37(-1.21%) |
Oct 11, 2007 | 30.51 | 30.51 | 30.42 | 30.42 | 2,923 | +0.01(+0.04%) |
Oct 10, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 324 | +0.23(+0.78%) |
Oct 09, 2007 | 30.17 | 30.17 | 30.17 | 30.17 | 324 | -0.18(-0.59%) |
Oct 08, 2007 | 30.69 | 30.69 | 30.29 | 30.35 | 26,795 | -0.45(-1.46%) |
Oct 05, 2007 | 30.37 | 30.80 | 30.34 | 30.80 | 15,752 | +0.63(+2.08%) |
Oct 04, 2007 | 30.12 | 30.19 | 30.00 | 30.17 | 29,231 | +0.18(+0.62%) |
Oct 03, 2007 | 29.88 | 30.06 | 29.85 | 29.99 | 15,752 | +0.49(+1.65%) |
Oct 02, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |