Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.08 | 24.58 | 24.08 | 24.58 | 663 | +0.54(+2.26%) |
Dec 28, 2007 | 24.33 | 24.33 | 24.04 | 24.04 | 324 | -0.29(-1.20%) |
Dec 27, 2007 | 24.33 | 24.33 | 24.01 | 24.33 | 2,089 | +0.19(+0.80%) |
Dec 26, 2007 | 24.03 | 24.14 | 24.03 | 24.14 | 780 | +0.13(+0.53%) |
Dec 24, 2007 | 23.82 | 24.01 | 23.82 | 24.01 | 936 | +0.95(+4.11%) |
Dec 21, 2007 | 24.14 | 24.14 | 23.07 | 23.07 | 679 | -0.67(-2.83%) |
Dec 20, 2007 | 23.71 | 23.74 | 23.71 | 23.74 | 468 | -0.48(-1.99%) |
Dec 19, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 312 | -0.03(-0.11%) |
Dec 18, 2007 | 23.30 | 24.24 | 23.30 | 24.24 | 760 | +0.07(+0.29%) |
Dec 17, 2007 | 23.89 | 24.17 | 22.92 | 24.17 | 1,749 | +1.22(+5.30%) |
Dec 14, 2007 | 23.87 | 23.87 | 22.74 | 22.96 | 3,626 | -1.35(-5.56%) |
Dec 13, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 156 | -0.04(-0.18%) |
Dec 11, 2007 | 24.33 | 24.35 | 24.33 | 24.35 | 95,729 | -0.06(-0.26%) |
Dec 10, 2007 | 24.53 | 24.88 | 24.42 | 24.42 | 4,069 | +0.56(+2.33%) |
Dec 07, 2007 | 22.84 | 23.94 | 22.80 | 23.86 | 2,600 | +0.64(+2.76%) |
Dec 06, 2007 | 23.72 | 24.27 | 22.73 | 23.22 | 8,340 | -0.47(-2.00%) |
Dec 05, 2007 | 23.69 | 23.69 | 23.69 | 23.69 | 312 | +0.04(+0.19%) |
Dec 04, 2007 | 23.64 | 23.65 | 23.64 | 23.65 | 1,382 | -0.04(-0.19%) |
Dec 03, 2007 | 23.72 | 23.76 | 23.65 | 23.69 | 4,552 | -0.54(-2.25%) |
Nov 30, 2007 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 23.71 | 24.24 | 23.69 | 24.24 | 1,581 | +0.37(+1.56%) |
Nov 28, 2007 | 24.33 | 24.65 | 23.69 | 23.87 | 3,630 | -0.54(-2.23%) |
Nov 27, 2007 | 24.36 | 24.41 | 24.35 | 24.41 | 1,561 | -0.66(-2.63%) |
Nov 26, 2007 | 25.04 | 25.07 | 24.65 | 25.07 | 468 | -0.01(-0.05%) |
Nov 23, 2007 | 25.61 | 25.61 | 25.08 | 25.08 | 936 | -0.53(-2.08%) |
Nov 21, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 1,781 | +0.00(+0.00%) |
Nov 20, 2007 | 25.61 | 26.18 | 25.13 | 25.61 | 3,046 | +0.00(+0.00%) |
Nov 19, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 156 | +0.32(+1.27%) |
Nov 16, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 156 | +0.31(+1.26%) |
Nov 15, 2007 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 25.61 | 25.61 | 24.98 | 24.98 | 624 | -0.62(-2.43%) |
Nov 13, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.40 | 25.60 | 25.01 | 25.60 | 1,249 | +0.64(+2.55%) |
Nov 09, 2007 | 25.61 | 25.61 | 24.81 | 24.97 | 1,772 | -0.33(-1.30%) |
Nov 08, 2007 | 25.61 | 26.21 | 24.98 | 25.29 | 7,836 | -0.40(-1.57%) |
Nov 07, 2007 | 25.70 | 26.32 | 25.42 | 25.70 | 31,273 | +0.00(+0.00%) |
Nov 06, 2007 | 25.37 | 25.77 | 25.36 | 25.70 | 8,432 | +1.17(+4.78%) |
Nov 05, 2007 | 24.53 | 24.53 | 24.53 | 24.53 | 288 | -0.45(-1.80%) |
Nov 02, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.42(+1.72%) |
Nov 01, 2007 | 24.56 | 24.56 | 24.55 | 24.55 | 351 | -0.74(-2.94%) |
Oct 31, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 312 | +0.38(+1.54%) |
Oct 30, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 763 | +0.07(+0.28%) |
Oct 26, 2007 | 24.97 | 24.97 | 24.84 | 24.84 | 690 | +0.51(+2.08%) |
Oct 25, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 2,767 | +0.00(+0.00%) |
Oct 24, 2007 | 25.66 | 25.66 | 24.33 | 24.33 | 3,095 | -1.82(-6.95%) |
Oct 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 156 | -0.87(-3.22%) |
Oct 19, 2007 | 26.88 | 27.03 | 26.88 | 27.02 | 1,249 | +0.13(+0.50%) |
Oct 18, 2007 | 26.89 | 26.89 | 26.89 | 26.89 | 312 | +0.25(+0.94%) |
Oct 17, 2007 | 26.71 | 26.72 | 26.64 | 26.64 | 1,302 | -0.06(-0.24%) |
Oct 16, 2007 | 26.70 | 26.70 | 26.70 | 26.70 | 156 | +0.12(+0.43%) |
Oct 15, 2007 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 26.89 | 26.89 | 26.57 | 26.59 | 1,486 | -0.22(-0.84%) |
Oct 11, 2007 | 25.78 | 26.89 | 25.78 | 26.81 | 468 | +1.70(+6.76%) |
Oct 10, 2007 | 25.61 | 25.61 | 25.11 | 25.11 | 2,000 | -0.44(-1.70%) |
Oct 09, 2007 | 24.97 | 25.59 | 24.97 | 25.55 | 8,286 | +0.70(+2.84%) |
Oct 08, 2007 | 24.97 | 24.97 | 24.54 | 24.85 | 4,372 | +0.05(+0.21%) |
Oct 05, 2007 | 24.33 | 24.79 | 24.30 | 24.79 | 5,679 | -0.18(-0.72%) |
Oct 04, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.00(+0.00%) |
Oct 03, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 24.81 | 24.97 | 24.57 | 24.97 | 624 | +0.07(+0.29%) |