Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.75 | 23.78 | 23.55 | 23.65 | 2,400 | -0.09(-0.37%) |
Dec 28, 2007 | 23.70 | 23.94 | 23.70 | 23.74 | 40,200 | -0.10(-0.43%) |
Dec 27, 2007 | 24.19 | 24.19 | 23.84 | 23.84 | 4,300 | -0.46(-1.89%) |
Dec 26, 2007 | 24.24 | 24.32 | 24.21 | 24.30 | 27,200 | -0.20(-0.82%) |
Dec 24, 2007 | 24.49 | 24.50 | 24.38 | 24.50 | 49,300 | +0.27(+1.11%) |
Dec 21, 2007 | 23.85 | 24.23 | 23.81 | 24.23 | 1,108,300 | +0.41(+1.72%) |
Dec 20, 2007 | 23.92 | 23.92 | 23.67 | 23.82 | 2,900 | -0.03(-0.13%) |
Dec 19, 2007 | 23.90 | 23.99 | 23.73 | 23.85 | 3,500 | -0.12(-0.50%) |
Dec 18, 2007 | 23.84 | 23.97 | 23.75 | 23.97 | 7,600 | +0.31(+1.31%) |
Dec 17, 2007 | 23.88 | 23.98 | 23.66 | 23.66 | 7,500 | -0.48(-1.99%) |
Dec 14, 2007 | 24.15 | 24.24 | 24.14 | 24.14 | 1,100 | -0.22(-0.90%) |
Dec 13, 2007 | 24.23 | 24.42 | 24.13 | 24.36 | 15,000 | +0.18(+0.74%) |
Dec 12, 2007 | 24.85 | 24.94 | 24.14 | 24.18 | 29,400 | -0.36(-1.47%) |
Dec 11, 2007 | 25.02 | 25.09 | 24.54 | 24.54 | 5,400 | -0.52(-2.08%) |
Dec 10, 2007 | 24.92 | 25.07 | 24.92 | 25.06 | 2,100 | +0.11(+0.44%) |
Dec 07, 2007 | 24.95 | 24.99 | 24.84 | 24.95 | 8,900 | -0.03(-0.12%) |
Dec 06, 2007 | 24.57 | 24.98 | 24.57 | 24.98 | 5,900 | +0.47(+1.92%) |
Dec 05, 2007 | 24.47 | 24.51 | 24.38 | 24.51 | 1,500 | +0.09(+0.37%) |
Dec 04, 2007 | 24.28 | 24.49 | 24.28 | 24.42 | 24,500 | -0.20(-0.81%) |
Dec 03, 2007 | 24.65 | 24.78 | 24.62 | 24.62 | 8,500 | -0.22(-0.89%) |
Nov 30, 2007 | 25.00 | 25.04 | 24.77 | 24.84 | 21,300 | +0.26(+1.06%) |
Nov 29, 2007 | 24.47 | 24.58 | 24.47 | 24.58 | 11,100 | -0.17(-0.69%) |
Nov 28, 2007 | 24.57 | 24.80 | 24.57 | 24.75 | 3,500 | +0.94(+3.95%) |
Nov 27, 2007 | 24.02 | 24.02 | 23.81 | 23.81 | 2,500 | -0.07(-0.29%) |
Nov 26, 2007 | 24.45 | 24.45 | 23.88 | 23.88 | 1,600 | -0.56(-2.29%) |
Nov 23, 2007 | 24.30 | 24.44 | 24.21 | 24.44 | 1,600 | +0.33(+1.37%) |
Nov 21, 2007 | 24.02 | 24.11 | 23.87 | 24.11 | 2,100 | -0.05(-0.21%) |
Nov 20, 2007 | 24.47 | 24.56 | 23.95 | 24.16 | 12,000 | -0.18(-0.74%) |
Nov 19, 2007 | 24.59 | 24.59 | 24.26 | 24.34 | 6,600 | -0.44(-1.78%) |
Nov 16, 2007 | 24.84 | 24.86 | 24.72 | 24.78 | 3,200 | -0.21(-0.84%) |
Nov 15, 2007 | 25.25 | 25.28 | 24.99 | 24.99 | 6,600 | -0.54(-2.12%) |
Nov 14, 2007 | 25.84 | 25.84 | 25.53 | 25.53 | 6,200 | +0.01(+0.04%) |
Nov 13, 2007 | 25.33 | 25.52 | 25.33 | 25.52 | 700 | +0.21(+0.83%) |
Nov 12, 2007 | 25.35 | 25.36 | 25.31 | 25.31 | 900 | +0.09(+0.36%) |
Nov 09, 2007 | 25.23 | 25.45 | 25.19 | 25.22 | 3,200 | -0.41(-1.60%) |
Nov 08, 2007 | 25.48 | 25.72 | 25.14 | 25.63 | 204,200 | +0.00(+0.00%) |
Nov 07, 2007 | 25.95 | 26.00 | 25.45 | 25.63 | 273,900 | -0.53(-2.03%) |
Nov 06, 2007 | 26.05 | 26.16 | 26.03 | 26.16 | 500 | +0.09(+0.35%) |
Nov 05, 2007 | 26.03 | 26.13 | 25.93 | 26.07 | 7,100 | -0.24(-0.91%) |
Nov 02, 2007 | 26.31 | 26.38 | 26.14 | 26.31 | 7,500 | -0.06(-0.23%) |
Nov 01, 2007 | 26.58 | 26.58 | 26.33 | 26.37 | 2,800 | -0.80(-2.94%) |
Oct 31, 2007 | 26.90 | 27.18 | 26.90 | 27.17 | 500 | +0.27(+1.00%) |
Oct 30, 2007 | 26.79 | 26.90 | 26.79 | 26.90 | 20,700 | +0.14(+0.52%) |
Oct 29, 2007 | 26.57 | 26.81 | 26.57 | 26.76 | 24,600 | +0.27(+1.02%) |
Oct 26, 2007 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.28(+1.07%) |
Oct 25, 2007 | 26.41 | 26.55 | 26.21 | 26.21 | 13,100 | -0.13(-0.49%) |
Oct 24, 2007 | 25.89 | 26.34 | 25.89 | 26.34 | 68,900 | +0.17(+0.65%) |
Oct 23, 2007 | 26.17 | 26.18 | 26.06 | 26.17 | 37,300 | -0.13(-0.49%) |
Oct 22, 2007 | 26.02 | 26.32 | 26.02 | 26.30 | 5,100 | +0.31(+1.19%) |
Oct 19, 2007 | 26.43 | 26.43 | 25.99 | 25.99 | 4,900 | -0.50(-1.90%) |
Oct 18, 2007 | 26.51 | 26.51 | 26.49 | 26.49 | 300 | -0.13(-0.47%) |
Oct 17, 2007 | 26.80 | 26.81 | 26.44 | 26.62 | 8,900 | -0.13(-0.47%) |
Oct 16, 2007 | 26.66 | 26.75 | 26.66 | 26.75 | 2,000 | -0.02(-0.09%) |
Oct 15, 2007 | 26.90 | 26.90 | 26.73 | 26.77 | 600 | -0.16(-0.59%) |
Oct 12, 2007 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 27.35 | 27.41 | 26.88 | 26.93 | 6,500 | -0.38(-1.39%) |
Oct 10, 2007 | 27.29 | 27.31 | 27.19 | 27.31 | 2,400 | +0.03(+0.11%) |
Oct 09, 2007 | 27.24 | 27.33 | 27.24 | 27.28 | 1,500 | +0.07(+0.26%) |
Oct 08, 2007 | 27.29 | 27.33 | 27.21 | 27.21 | 2,000 | -0.19(-0.69%) |
Oct 05, 2007 | 27.02 | 27.40 | 27.02 | 27.40 | 1,000 | +0.66(+2.47%) |
Oct 04, 2007 | 26.87 | 26.87 | 26.74 | 26.74 | 936,600 | -0.23(-0.85%) |
Oct 03, 2007 | 26.97 | 26.97 | 26.97 | 26.97 | 200 | +0.11(+0.40%) |
Oct 02, 2007 | 26.96 | 26.97 | 26.86 | 26.86 | 3,300 | +0.19(+0.72%) |